Date,Open,High,Low,Close,Volume,OpenInt
2008-06-12,37.939,39.596,37.939,39.337,483771,0
2008-06-13,39.337,40.116,39.337,39.44,55337,0
2008-06-16,39.801,39.809,39.116,39.116,60935,0
2008-06-17,39.801,40.252,39.56,39.801,231317,0
2008-06-18,39.801,39.976,38.688,39.521,299056,0
2008-06-19,39.327,39.327,38.272,38.346,62881,0
2008-06-20,38.309,38.393,37.884,38.107,398672,0
2008-06-23,38.198,38.402,38.041,38.402,54780,0
2008-06-24,38.041,38.059,37.634,37.634,116250,0
2008-06-25,37.718,38.171,37.55,37.679,223510,0
2008-06-26,37.504,37.504,36.837,36.837,53481,0
2008-06-27,36.884,37.005,35.856,35.856,43431,0
2008-06-30,36.003,36.116,35.172,35.497,1727423,0
2008-07-01,35.45,38.162,35.255,36.79,1286378,0
2008-07-02,36.884,39.586,36.106,38.642,1131099,0
2008-07-03,38.966,39.012,37.956,38.262,794347,0
2008-07-07,38.069,39.049,37.161,37.209,1555229,0
2008-07-08,36.457,38.162,36.457,37.765,767177,0
2008-07-09,36.931,38.013,36.931,37.023,607566,0
2008-07-10,37.013,37.947,36.931,37.576,1180752,0
2008-07-11,36.931,37.679,36.429,37.19,805077,0
2008-07-14,37.142,38.449,37.052,37.956,920195,0
2008-07-15,37.576,37.903,37.023,37.394,858995,0
2008-07-16,38.514,38.715,36.646,37.219,805204,0
2008-07-17,37.255,38.809,37.142,38.614,1120138,0
2008-07-18,38.8,38.8,36.997,37.152,925951,0
2008-07-21,36.682,37.133,35.265,35.459,891721,0
2008-07-22,36.097,36.727,35.885,36.182,749926,0
2008-07-23,36.931,37.486,35.634,36.969,623975,0
2008-07-24,37.209,38.013,36.089,37.718,1188677,0
2008-07-25,37.394,38.225,37.394,37.615,855879,0
2008-07-28,39.189,39.189,36.598,37.061,742414,0
2008-07-29,37.274,37.984,37.061,37.671,278781,0
2008-07-30,38.041,38.688,37.061,37.689,769173,0
2008-07-31,37.013,38.393,37.013,37.522,633214,0
2008-08-01,37.274,37.441,37.013,37.114,456996,0
2008-08-04,36.997,38.051,36.79,37.782,571289,0
2008-08-05,38.225,39.707,37.855,39.474,648559,0
2008-08-06,39.938,39.938,38.818,39.271,281742,0
2008-08-07,39.752,39.752,37.801,37.847,529801,0
2008-08-08,37.642,38.208,36.79,38.208,650328,0
2008-08-11,38.189,39.207,38.117,38.475,354784,0
2008-08-12,38.412,39.207,38.412,39.021,348396,0
2008-08-13,39.289,39.374,38.894,39.154,623132,0
2008-08-14,38.364,40.069,38.364,39.707,461639,0
2008-08-15,39.698,39.976,39.355,39.569,370254,0
2008-08-18,39.752,39.791,37.911,38.614,563582,0
2008-08-19,38.642,39.106,37.801,38.383,528964,0
2008-08-20,37.828,39.245,37.765,38.678,346046,0
2008-08-21,37.994,39.207,37.792,38.744,420974,0
2008-08-22,38.966,39.791,38.097,38.894,566843,0
2008-08-25,38.097,38.402,37.838,37.956,377847,0
2008-08-26,38.013,38.753,37.679,38.652,341064,0
2008-08-27,38.475,38.642,37.975,38.329,231352,0
2008-08-28,38.135,38.976,37.947,38.578,417040,0
2008-08-29,38.412,38.449,37.939,38.449,337055,0
2008-09-02,39.801,39.801,38.125,38.421,450811,0
2008-09-03,38.135,38.848,37.55,38.402,392302,0
2008-09-04,37.689,38.329,37.264,37.264,591559,0
2008-09-05,37.264,37.939,36.504,37.245,606632,0
2008-09-08,36.627,37.736,36.627,37.374,594600,0
2008-09-09,40.948,40.948,36.541,36.541,1069803,0
2008-09-10,36.598,37.356,35.172,36.743,1191619,0
2008-09-11,37.765,38.412,36.551,37.939,1310175,0
2008-09-12,36.931,38.253,36.701,37.81,718444,0
2008-09-15,37.209,37.441,36.384,36.818,886910,0
2008-09-16,35.82,38.588,35.459,38.329,797440,0
2008-09-17,37.441,37.984,36.245,36.245,749755,0
2008-09-18,36.561,39.828,35.347,38.894,1683204,0
2008-09-19,41.634,41.634,37.855,38.505,906561,0
2008-09-22,38.876,39.531,36.357,36.949,636473,0
2008-09-23,37.07,37.81,36.495,36.931,731948,0
2008-09-24,37.005,37.123,35.951,36.561,896977,0
2008-09-25,36.561,38.319,35.432,37.291,1154394,0
2008-09-26,37.291,37.291,35.933,36.199,827703,0
2008-09-29,36.263,36.302,32.285,33.571,1148683,0
2008-09-30,32.774,34.293,32.441,33.606,784590,0
2008-10-01,33.849,34.339,32.95,34.034,721961,0
2008-10-02,32.424,34.284,32.424,33.423,602899,0
2008-10-03,32.95,34.33,32.571,33.164,1036196,0
2008-10-06,32.95,33.22,30.102,31.967,1174367,0
2008-10-07,31.794,32.934,30.414,30.776,734452,0
2008-10-08,30.202,34.377,29.442,29.823,1087166,0
2008-10-09,30.607,31.755,26.286,26.563,1219941,0
2008-10-10,25.684,27.777,22.583,25.045,2006415,0
2008-10-13,24.259,28.183,23.89,27.833,895207,0
2008-10-14,27.805,30.275,27.268,28.111,1204097,0
2008-10-15,27.406,28.935,26.24,26.463,921596,0
2008-10-16,26.573,26.694,24.881,26.248,931179,0
2008-10-17,24.952,26.722,24.952,26.516,1069633,0
2008-10-20,26.232,27.555,26.232,27.343,632837,0
2008-10-21,26.953,27.97,26.62,27.101,686746,0
2008-10-22,25.528,25.963,23.601,24.676,1394674,0
2008-10-23,24.768,25.045,21.806,22.631,1117663,0
2008-10-24,21.287,22.009,20.417,21.659,1575905,0
2008-10-27,21.207,21.278,19.669,19.817,1325232,0
2008-10-28,20.844,24.288,19.343,24.213,1435417,0
2008-10-29,23.973,26.731,23.278,25.452,1849188,0
2008-10-30,25.452,26.222,24.278,24.758,894775,0
2008-10-31,24.768,26.842,24.74,26.286,1233119,0
2008-11-03,26.286,26.713,25.963,26.388,789523,0
2008-11-04,26.999,26.999,25.934,26.489,848106,0
2008-11-05,25.87,26.378,24.871,24.999,528032,0
2008-11-06,24.768,25.239,22.602,22.909,849236,0
2008-11-07,23.121,23.481,22.325,23.197,732953,0
2008-11-10,23.65,23.741,22.14,22.945,794733,0
2008-11-11,22.621,22.955,22.019,22.583,596083,0
2008-11-12,22.103,23.14,21.659,21.659,1126674,0
2008-11-13,21.437,23.573,20.631,23.573,858154,0
2008-11-14,23.14,24.991,23.14,24.063,829167,0
2008-11-17,23.659,23.86,21.778,22.068,762237,0
2008-11-18,21.964,23.573,21.252,22.103,735209,0
2008-11-19,22.306,23.557,22.306,22.583,1210327,0
2008-11-20,22.335,22.741,20.271,20.733,1253835,0
2008-11-21,20.53,22.853,20.53,22.833,1239037,0
2008-11-24,23.14,23.87,22.482,23.565,1054305,0
2008-11-25,24.119,24.778,22.688,23.824,924589,0
2008-11-26,23.064,24.527,23.055,24.036,510665,0
2008-11-28,24.361,25.722,24.297,25.722,484833,0
2008-12-01,25.035,25.035,22.678,22.918,792076,0
2008-12-02,22.918,23.695,22.421,22.955,615803,0
2008-12-03,22.306,22.928,21.269,22.429,1002897,0
2008-12-04,22.344,23.13,21.574,22.24,708399,0
2008-12-05,21.974,22.113,20.795,22.103,706619,0
2008-12-08,22.805,23.491,21.87,23.102,1290164,0
2008-12-09,22.122,23.064,21.752,22.362,935392,0
2008-12-10,22.707,23.214,21.797,21.993,757133,0
2008-12-11,21.735,21.735,20.361,20.593,1117892,0
2008-12-12,20.427,21.269,19.315,19.845,1494154,0
2008-12-15,19.899,20.351,18.832,19.178,965967,0
2008-12-16,19.899,20.288,19.207,19.557,1757996,0
2008-12-17,19.494,19.789,18.986,19.102,810794,0
2008-12-18,19.28,19.583,18.772,19.023,2232437,0
2008-12-19,19.575,19.946,19.15,19.504,1220316,0
2008-12-22,19.891,20.075,18.621,19.065,741130,0
2008-12-23,18.79,19.315,18.512,19.207,1243526,0
2008-12-24,19.641,19.641,18.86,19.343,275920,0
2008-12-26,19.521,19.808,18.948,19.725,400459,0
2008-12-29,19.602,19.659,18.772,19.362,533070,0
2008-12-30,19.252,20.446,19.252,20.417,560651,0
2008-12-31,20.307,20.928,20.095,20.361,898778,0
2009-01-02,20.361,22.268,20.075,21.984,600648,0
2009-01-05,21.752,22.24,21.225,22.24,889875,0
2009-01-06,22.795,22.863,21.735,22.555,1207695,0
2009-01-07,22.113,22.49,21.511,21.907,981229,0
2009-01-08,21.759,22.678,19.272,21.687,3163820,0
2009-01-09,21.759,21.984,20.639,21.519,731625,0
2009-01-12,21.565,21.964,20.815,21.897,1110526,0
2009-01-13,22.113,22.631,21.65,21.696,1585393,0
2009-01-14,21.225,21.64,20.169,20.714,1019064,0
2009-01-15,20.695,21.018,19.548,20.639,999034,0
2009-01-16,20.928,21.269,19.825,20.861,808518,0
2009-01-20,21.018,21.825,19.725,19.855,1208474,0
2009-01-21,20.263,20.909,19.799,20.825,947101,0
2009-01-22,20.649,21.055,19.771,19.928,1220527,0
2009-01-23,19.686,20.795,19.438,20.695,1254842,0
2009-01-26,20.678,21.4,20.586,20.778,1617073,0
2009-01-27,21.269,21.483,20.733,21.149,1107897,0
2009-01-28,21.621,22.335,21.4,22.029,865615,0
2009-01-29,21.752,21.889,21.121,21.583,615918,0
2009-01-30,21.593,21.593,19.539,19.872,1165569,0
2009-02-02,19.28,20.342,19.15,19.789,1188744,0
2009-02-03,20.066,20.53,19.306,20.4,748907,0
2009-02-04,20.307,20.361,19.074,19.207,1249614,0
2009-02-05,18.929,20.688,18.336,19.835,1974992,0
2009-02-06,19.808,21.036,19.343,20.602,1279598,0
2009-02-09,20.417,20.602,20.03,20.371,847757,0
2009-02-10,20.122,20.825,19.771,19.992,1271087,0
2009-02-11,20.095,20.234,19.53,19.899,588532,0
2009-02-12,19.465,20.169,19.297,20.169,865788,0
2009-02-13,20.169,20.351,19.631,19.882,782617,0
2009-02-17,19.039,19.447,18.772,19.121,1196243,0
2009-02-18,19.252,19.641,18.708,19.513,1280770,0
2009-02-19,19.575,19.882,18.735,18.958,1062532,0
2009-02-20,18.557,19.381,18.243,18.948,1110047,0
2009-02-23,19.111,19.343,18.492,18.539,699660,0
2009-02-24,18.594,19.669,18.446,19.53,1044306,0
2009-02-25,19.245,19.799,18.557,19.272,1003549,0
2009-02-26,19.343,19.799,18.816,19.023,980012,0
2009-02-27,18.483,19.039,18.158,18.429,1157494,0
2009-03-02,18.068,18.317,17.605,17.722,942165,0
2009-03-03,17.974,18.186,17.447,17.521,1358353,0
2009-03-04,17.78,18.354,17.539,18.002,843655,0
2009-03-05,17.623,17.936,16.827,17.132,1201783,0
2009-03-06,17.263,17.732,16.754,17.595,1381355,0
2009-03-09,17.282,18.012,17.113,17.235,1196251,0
2009-03-10,17.419,18.42,17.299,18.381,1314864,0
2009-03-11,18.586,18.708,18.168,18.42,874112,0
2009-03-12,18.345,19.023,17.883,18.968,906230,0
2009-03-13,19.102,19.631,18.929,19.245,1164737,0
2009-03-16,19.475,19.891,19.083,19.121,554131,0
2009-03-17,19.003,19.882,18.977,19.845,793218,0
2009-03-18,19.734,20.342,19.207,20.011,706104,0
2009-03-19,20.297,20.342,19.343,19.781,562188,0
2009-03-20,19.936,20.187,19.216,19.429,680758,0
2009-03-23,19.835,20.705,19.677,20.658,585279,0
2009-03-24,20.279,20.768,20.011,20.253,734361,0
2009-03-25,20.485,20.984,19.817,20.53,660655,0
2009-03-26,20.639,21.964,20.548,21.474,1023074,0
2009-03-27,21.216,21.759,20.557,21.427,735667,0
2009-03-30,21.149,21.149,20.075,20.214,731905,0
2009-03-31,20.548,21.139,20.14,20.834,657695,0
2009-04-01,20.521,22.076,20.361,21.843,782288,0
2009-04-02,22.391,24.361,22.068,24.157,1453168,0
2009-04-03,24.046,24.157,23.045,23.464,941473,0
2009-04-06,23.313,23.549,22.631,23.102,1355102,0
2009-04-07,22.707,22.863,21.897,22.268,834604,0
2009-04-08,22.474,23.14,22.474,23.074,754209,0
2009-04-09,23.918,24.418,23.573,23.993,1042917,0
2009-04-13,23.65,24.991,23.333,24.676,673616,0
2009-04-14,24.518,24.881,24.019,24.269,738117,0
2009-04-15,24.223,24.39,23.582,23.787,1318522,0
2009-04-16,23.88,25.399,23.669,25.239,948942,0
2009-04-17,25.007,25.508,24.443,25.23,783677,0
2009-04-20,24.805,25.389,23.758,24.111,406978,0
2009-04-21,23.927,24.565,23.89,24.518,771305,0
2009-04-22,24.205,24.527,23.955,24.324,846997,0
2009-04-23,24.361,24.479,23.591,24.063,681633,0
2009-04-24,24.352,24.527,23.973,24.371,650383,0
2009-04-27,23.973,24.453,23.731,23.973,619958,0
2009-04-28,23.778,24.565,23.731,24.083,987257,0
2009-04-29,24.343,25.094,24.343,24.999,1027348,0
2009-04-30,25.23,26.138,25.212,25.399,948836,0
2009-05-01,25.462,25.787,24.853,25.408,593428,0
2009-05-04,25.676,27.406,25.212,27.351,1738634,0
2009-05-05,27.248,27.825,26.822,27.674,1376322,0
2009-05-06,27.516,28.192,27.055,28.035,1235549,0
2009-05-07,28.396,29.034,27.036,27.546,808394,0
2009-05-08,28.692,31.005,26.74,28.163,1221201,0
2009-05-11,26.554,28.092,26.554,27.61,672133,0
2009-05-12,28.045,28.111,26.157,26.803,1167348,0
2009-05-13,26.138,26.443,25.285,25.916,1036098,0
2009-05-14,26.166,26.563,25.481,26.157,1060502,0
2009-05-15,26.147,26.545,25.212,25.426,1303079,0
2009-05-18,25.833,26.342,25.103,26.314,1101238,0
2009-05-19,26.482,26.924,26.258,26.611,697949,0
2009-05-20,26.915,27.212,26.334,26.647,1219316,0
2009-05-21,26.212,26.212,25.305,25.712,1005534,0
2009-05-22,25.74,26.112,25.352,25.408,540227,0
2009-05-26,25.239,26.093,24.944,25.987,840278,0
2009-05-27,26.083,26.083,25.247,25.295,598388,0
2009-05-28,25.372,25.629,24.961,25.324,908632,0
2009-05-29,25.619,25.972,25.212,25.676,1360489,0
2009-06-01,26.017,27.018,26.017,26.878,1379453,0
2009-06-02,26.685,27.444,26.417,27.305,1077374,0
2009-06-03,26.924,27.23,26.489,26.832,531528,0
2009-06-04,26.851,26.878,26.417,26.592,598430,0
2009-06-05,26.832,26.858,25.934,26.378,680323,0
2009-06-08,26.334,26.722,25.758,26.516,749747,0
2009-06-09,26.611,26.868,26.342,26.573,810783,0
2009-06-10,26.962,27.406,26.657,26.878,1219965,0
2009-06-11,26.972,27.424,26.868,27.193,1889817,0
2009-06-12,27.147,27.415,26.794,27.248,519653,0
2009-06-15,26.897,27.082,26.629,26.813,726524,0
2009-06-16,26.868,27.046,25.87,25.916,905246,0
2009-06-17,25.833,26.166,25.362,25.767,1213209,0
2009-06-18,25.684,26.12,25.462,25.916,486303,0
2009-06-19,26.24,26.425,25.767,25.787,1014535,0
2009-06-22,25.722,26.046,25.362,25.554,1020131,0
2009-06-23,25.538,25.722,25.239,25.444,931702,0
2009-06-24,25.547,25.87,25.295,25.481,648499,0
2009-06-25,25.399,25.987,25.285,25.667,1035220,0
2009-06-26,25.722,25.87,25.257,25.767,1456008,0
2009-06-29,25.758,26.036,25.582,25.795,656125,0
2009-06-30,25.648,26.046,25.49,25.758,730248,0
2009-07-01,25.795,26.222,25.75,25.815,698397,0
2009-07-02,25.408,25.452,24.603,24.603,804526,0
2009-07-06,24.508,25.582,24.508,25.426,831755,0
2009-07-07,25.426,25.657,24.991,25.055,860542,0
2009-07-08,25.094,25.436,24.908,25.194,665649,0
2009-07-09,25.399,25.554,25.094,25.212,642300,0
2009-07-10,24.991,25.222,24.796,25.026,842362,0
2009-07-13,25.007,25.149,24.658,25.026,1044119,0
2009-07-14,25.103,26.036,25.094,25.934,724053,0
2009-07-15,26.212,27.065,26.027,27.036,785061,0
2009-07-16,26.999,27.693,26.934,27.619,551869,0
2009-07-17,27.582,27.738,27.37,27.61,514577,0
2009-07-20,28.748,28.756,27.757,28.638,946903,0
2009-07-21,28.729,28.935,28.239,28.702,504524,0
2009-07-22,28.6,28.99,28.518,28.803,504440,0
2009-07-23,28.962,29.331,28.581,29.146,405338,0
2009-07-24,29.09,29.34,28.656,29.175,440632,0
2009-07-27,29.156,29.23,28.555,29.128,404246,0
2009-07-28,29.109,29.618,29.07,29.369,597841,0
2009-07-29,29.293,29.618,29.166,29.497,382397,0
2009-07-30,29.573,30.414,29.564,30.173,590891,0
2009-07-31,30.266,30.387,29.739,29.878,740973,0
2009-08-03,29.989,30.442,29.913,30.193,632222,0
2009-08-04,30.266,30.598,30.024,30.598,753635,0
2009-08-05,30.535,30.803,29.656,30.303,759637,0
2009-08-06,30.266,30.758,29.887,30.598,805449,0
2009-08-07,30.997,31.618,30.829,31.469,741157,0
2009-08-10,31.359,31.765,31.284,31.563,758405,0
2009-08-11,31.618,31.913,31.35,31.644,601758,0
2009-08-12,31.572,31.765,31.332,31.524,1068264,0
2009-08-13,31.497,31.673,31.072,31.534,405641,0
2009-08-14,31.581,31.644,30.616,30.944,392180,0
2009-08-17,30.685,30.685,29.979,30.093,465081,0
2009-08-18,30.127,30.396,29.969,30.349,424073,0
2009-08-19,30.135,30.73,30.073,30.552,548453,0
2009-08-20,30.579,30.758,30.219,30.589,421079,0
2009-08-21,30.72,31.236,30.183,31.155,611166,0
2009-08-24,31.221,31.534,30.924,31.052,401346,0
2009-08-25,31.255,31.487,30.758,30.954,634836,0
2009-08-26,30.758,31.359,30.598,31.014,576601,0
2009-08-27,30.895,30.915,30.024,30.579,598017,0
2009-08-28,30.685,30.803,30.164,30.266,570178,0
2009-08-31,30.154,30.358,29.823,30.054,1338742,0
2009-09-01,29.729,30.452,29.516,30.044,1420176,0
2009-09-02,29.842,30.589,29.647,30.303,1258905,0
2009-09-03,30.358,30.655,29.842,30.323,849314,0
2009-09-04,30.127,31.023,30.11,30.895,1513322,0
2009-09-08,31.072,31.572,30.74,31.434,1466041,0
2009-09-09,31.644,32.182,31.194,31.887,1152091,0
2009-09-10,32.136,32.208,31.691,32.144,781057,0
2009-09-11,32.006,32.924,31.977,32.878,1987111,0
2009-09-14,32.726,33.2,32.628,33.183,865279,0
2009-09-15,33.319,33.468,32.683,32.888,1791763,0
2009-09-16,32.819,33.968,32.755,33.691,871329,0
2009-09-17,33.819,34.597,33.7,33.765,760840,0
2009-09-18,33.968,34.653,33.867,34.505,1104219,0
2009-09-21,34.293,34.424,33.7,34.255,911606,0
2009-09-22,34.246,34.746,34.246,34.625,762928,0
2009-09-23,34.432,34.949,34.348,34.348,1046502,0
2009-09-24,34.524,34.597,33.765,33.941,840450,0
2009-09-25,33.997,34.07,33.487,33.571,635075,0
2009-09-28,33.728,34.118,33.58,33.978,465078,0
2009-09-29,34.127,34.467,33.941,34.432,490819,0
2009-09-30,34.432,34.569,33.867,34.198,832182,0
2009-10-01,34.127,34.857,34.127,34.246,1431123,0
2009-10-02,34.026,34.387,33.487,33.655,916880,0
2009-10-05,33.672,34.118,33.319,34.034,802663,0
2009-10-06,34.09,34.822,33.997,34.673,623428,0
2009-10-07,34.477,35.219,34.414,34.901,742579,0
2009-10-08,35.144,35.395,34.849,34.949,743335,0
2009-10-09,35.005,35.329,34.459,34.569,929681,0
2009-10-12,34.756,35.163,34.541,34.737,593045,0
2009-10-13,34.793,35.172,34.449,34.949,949636,0
2009-10-14,35.172,35.653,34.875,35.598,1172123,0
2009-10-15,35.506,35.745,35.127,35.534,873757,0
2009-10-16,35.45,36.736,35.329,36.701,1200904,0
2009-10-19,36.903,37.291,36.781,37.023,908663,0
2009-10-20,36.94,37.152,36.608,36.654,897122,0
2009-10-21,36.588,37.096,35.894,36.012,1011611,0
2009-10-22,36.08,36.743,35.663,36.646,893991,0
2009-10-23,36.608,37.005,36.021,36.339,734074,0
2009-10-26,36.422,37.255,35.904,35.984,703011,0
2009-10-27,36.106,36.551,35.811,36.021,600561,0
2009-10-28,36.051,36.153,35.309,35.551,1260859,0
2009-10-29,35.856,35.904,35.127,35.228,1190333,0
2009-10-30,35.385,35.634,34.766,34.949,1145595,0
2009-11-02,35.172,35.459,34.849,35.2,2189994,0
2009-11-03,34.949,35.329,34.756,35.329,1220503,0
2009-11-04,35.543,36.021,35.246,35.737,1688264,0
2009-11-05,36.162,36.579,34.127,36.312,2178793,0
2009-11-06,36.207,36.874,35.337,36.663,1557693,0
2009-11-09,36.429,36.79,36.182,36.646,1340961,0
2009-11-10,36.579,37.245,36.457,37.142,859567,0
2009-11-11,37.264,37.605,37.061,37.18,611311,0
2009-11-12,37.209,37.469,37.023,37.142,331630,0
2009-11-13,37.283,37.679,36.997,37.625,457231,0
2009-11-16,37.875,37.994,37.55,37.956,487444,0
2009-11-17,37.903,37.903,37.3,37.745,376181,0
2009-11-18,37.828,37.828,37.227,37.496,296969,0
2009-11-19,37.394,37.394,36.608,37.104,490802,0
2009-11-20,37.061,37.394,36.923,37.245,617322,0
2009-11-23,37.625,38.329,37.336,37.432,562143,0
2009-11-24,37.432,37.432,36.959,37.152,330177,0
2009-11-25,37.086,37.605,36.781,37.558,735572,0
2009-11-27,36.913,37.161,36.736,36.969,274409,0
2009-11-30,36.884,36.893,36.375,36.608,501567,0
2009-12-01,36.646,37.104,36.332,36.504,713910,0
2009-12-02,36.394,36.743,36.375,36.561,951993,0
2009-12-03,36.617,36.781,36.012,36.134,788462,0
2009-12-04,36.412,36.837,36.332,36.727,765883,0
2009-12-07,36.736,37.005,36.384,36.71,753122,0
2009-12-08,36.402,36.979,36.003,36.959,706822,0
2009-12-09,37.013,37.477,36.467,37.346,1192406,0
2009-12-10,37.336,38.154,37.264,38.022,692787,0
2009-12-11,38.198,38.319,37.966,38.198,483337,0
2009-12-14,38.281,38.281,37.346,37.404,536601,0
2009-12-15,37.327,37.532,37.123,37.459,842968,0
2009-12-16,37.459,37.947,37.459,37.903,764712,0
2009-12-17,37.819,37.947,37.114,37.736,846835,0
2009-12-18,37.745,38.475,37.3,38.439,1230296,0
2009-12-21,38.495,38.948,38.495,38.708,515733,0
2009-12-22,38.772,38.929,38.467,38.828,527213,0
2009-12-23,38.948,39.021,38.495,38.809,451061,0
2009-12-24,38.439,38.753,37.19,38.662,155657,0
2009-12-28,38.652,38.948,38.281,38.467,178085,0
2009-12-29,38.652,39.134,38.624,39.067,290095,0
2009-12-30,39.058,39.116,38.772,38.885,273167,0
2009-12-31,38.966,39.207,38.412,38.412,264784,0
2010-01-04,38.596,38.79,37.586,38.79,1429890,0
2010-01-05,38.662,40.69,38.662,40.403,1572591,0
2010-01-06,40.493,41.29,40.493,40.967,1473134,0
2010-01-07,40.874,40.939,40.394,40.643,693560,0
2010-01-08,40.69,40.69,39.994,40.483,610108,0
2010-01-11,42.078,42.586,41.215,42.243,1475579,0
2010-01-12,41.837,42.456,41.734,42.195,850622,0
2010-01-13,42.345,42.733,41.863,42.614,462045,0
2010-01-14,42.418,42.558,41.801,42.243,506125,0
2010-01-15,42.761,43.446,41.522,41.819,743176,0
2010-01-19,41.863,42.856,41.695,42.771,432469,0
2010-01-20,42.576,42.576,41.846,42.318,793552,0
2010-01-21,42.504,42.529,41.011,41.123,713052,0
2010-01-22,40.874,41.011,40.493,40.725,1239765,0
2010-01-25,41.133,41.225,40.531,40.864,437135,0
2010-01-26,40.807,41.067,40.365,40.733,793497,0
2010-01-27,40.634,40.725,39.394,40.097,790672,0
2010-01-28,40.197,40.493,39.56,39.864,359421,0
2010-01-29,40.04,40.299,39.511,39.521,641838,0
2010-02-01,39.578,40.384,39.493,40.384,565889,0
2010-02-02,40.586,40.957,40.141,40.948,475573,0
2010-02-03,40.634,41.393,40.634,41.179,641258,0
2010-02-04,40.976,41.002,39.432,39.464,704164,0
2010-02-05,39.384,39.596,38.162,39.004,640506,0
2010-02-08,38.838,39.752,38.781,38.948,550873,0
2010-02-09,39.355,40.985,39.262,40.502,835581,0
2010-02-10,40.365,40.365,37.404,37.558,3781656,0
2010-02-11,36.422,36.827,35.228,35.969,2192879,0
2010-02-12,35.57,36.051,35.118,35.745,1317968,0
2010-02-16,36.199,36.654,35.829,36.332,660644,0
2010-02-17,35.698,36.691,35.45,36.495,1179468,0
2010-02-18,36.504,36.752,36.245,36.504,673476,0
2010-02-19,36.495,36.988,36.191,36.743,566921,0
2010-02-22,36.743,36.762,36.322,36.561,633104,0
2010-02-23,37.522,37.522,36.8,37.171,1793045,0
2010-02-24,37.161,37.558,36.495,36.691,1047361,0
2010-02-25,36.07,36.663,35.653,36.588,1214054,0
2010-02-26,36.717,36.959,36.134,36.637,711840,0
2010-03-01,36.923,37.513,36.809,37.219,657003,0
2010-03-02,37.477,37.708,36.579,36.743,1018611,0
2010-03-03,36.893,37.096,36.245,36.437,632178,0
2010-03-04,36.475,36.663,36.322,36.495,613177,0
2010-03-05,36.743,37.855,36.608,37.782,838638,0
2010-03-08,37.894,38.458,37.532,37.894,1146637,0
2010-03-09,37.775,37.775,37.404,37.513,688321,0
2010-03-10,37.394,38.154,37.052,38.041,915074,0
2010-03-11,37.947,38.329,37.576,38.281,714299,0
2010-03-12,38.533,38.939,38.412,38.867,1265842,0
2010-03-15,38.867,38.948,38.135,38.475,745197,0
2010-03-16,38.578,38.725,38.356,38.642,688972,0
2010-03-17,38.688,38.688,38.234,38.383,517482,0
2010-03-18,38.329,38.467,38.022,38.208,535195,0
2010-03-19,38.281,38.678,37.838,38.18,839578,0
2010-03-22,38.217,38.838,38.013,38.614,611003,0
2010-03-23,38.763,39.355,38.421,39.299,636880,0
2010-03-24,39.198,40.107,39.106,40.04,1005951,0
2010-03-25,40.141,40.447,39.976,40.252,955429,0
2010-03-26,40.374,40.807,40.012,40.586,1299226,0
2010-03-29,40.883,41.115,40.394,40.788,749416,0
2010-03-30,40.976,41.473,40.707,41.261,928802,0
2010-03-31,41.225,41.281,40.699,41.049,619389,0
2010-04-01,41.233,41.252,40.566,40.967,458959,0
2010-04-05,41.067,41.437,40.733,41.252,448106,0
2010-04-06,41.189,41.366,40.903,41.252,578606,0
2010-04-07,41.189,41.225,40.05,40.197,871488,0
2010-04-08,40.012,40.337,39.809,40.16,499517,0
2010-04-09,40.309,40.807,39.948,40.707,500768,0
2010-04-12,40.836,40.836,40.289,40.512,462937,0
2010-04-13,40.483,40.483,39.809,40.356,546803,0
2010-04-14,40.374,40.836,39.725,40.836,1067168,0
2010-04-15,40.707,40.836,40.207,40.624,543369,0
2010-04-16,40.421,40.69,39.847,40.151,664735,0
2010-04-19,40.05,40.54,39.762,40.309,612548,0
2010-04-20,40.634,40.985,40.483,40.883,472680,0
2010-04-21,40.883,41.205,40.807,41.02,443585,0
2010-04-22,40.836,41.724,40.234,41.577,705516,0
2010-04-23,41.569,41.909,41.086,41.9,562569,0
2010-04-26,42.021,42.041,41.309,41.652,500609,0
2010-04-27,41.569,41.734,40.465,40.903,622770,0
2010-04-28,41.049,41.049,40.169,40.817,703744,0
2010-04-29,41.105,41.366,40.844,41.356,612412,0
2010-04-30,41.522,43.039,41.328,41.964,1274858,0
2010-05-03,42.149,43.039,41.964,43.029,525882,0
2010-05-04,42.604,42.992,42.168,42.624,1162211,0
2010-05-05,42.336,42.659,41.437,42.158,1481038,0
2010-05-06,41.973,43.501,39.643,41.464,1847142,0
2010-05-07,41.569,42.106,40.421,40.807,1927088,0
2010-05-10,42.634,43.223,41.669,42.761,1292419,0
2010-05-11,42.253,43.77,42.215,43.455,1389762,0
2010-05-12,43.64,44.492,43.188,44.399,758657,0
2010-05-13,44.399,44.501,43.271,43.391,789781,0
2010-05-14,43.15,43.446,42.298,42.885,650183,0
2010-05-17,43.058,43.326,42.031,42.885,683457,0
2010-05-18,43.214,43.632,42.634,42.789,870680,0
2010-05-19,42.856,42.866,41.695,41.973,1146779,0
2010-05-20,41.169,41.374,39.874,39.984,1023291,0
2010-05-21,39.253,40.662,39.198,40.281,1121327,0
2010-05-24,40.271,41.057,39.984,40.465,961555,0
2010-05-25,39.56,40.864,39.116,40.788,998781,0
2010-05-26,41.189,42.595,40.957,41.724,1484032,0
2010-05-27,42.393,42.634,41.801,42.512,910830,0
2010-05-28,42.549,42.595,41.56,41.819,576007,0
2010-06-01,41.596,41.982,40.967,41.02,791182,0
2010-06-02,41.328,42.866,41.243,42.807,1229059,0
2010-06-03,43.169,43.658,42.894,43.095,772031,0
2010-06-04,42.539,42.576,41.233,41.401,915556,0
2010-06-07,41.55,41.695,39.901,39.929,1087441,0
2010-06-08,40.116,40.141,39.039,39.653,1385878,0
2010-06-09,39.855,41.02,39.855,40.384,1289150,0
2010-06-10,40.976,41.704,40.976,41.634,764740,0
2010-06-11,41.225,41.9,40.939,41.846,940732,0
2010-06-14,42.002,42.29,41.614,41.659,750683,0
2010-06-15,41.882,42.677,41.791,42.363,839382,0
2010-06-16,42.124,42.308,41.743,41.819,869803,0
2010-06-17,41.992,42.205,41.531,42.141,477098,0
2010-06-18,42.318,42.318,41.828,41.947,630082,0
2010-06-21,42.418,42.761,41.356,41.577,633090,0
2010-06-22,41.624,41.918,40.596,40.634,733399,0
2010-06-23,40.725,40.844,40.133,40.512,531244,0
2010-06-24,40.421,40.457,39.039,39.217,751128,0
2010-06-25,39.281,40.123,38.8,40.079,1526569,0
2010-06-28,40.243,40.403,39.864,39.883,590700,0
2010-06-29,39.44,39.55,37.984,38.198,663821,0
2010-06-30,38.006,38.22,37.246,37.338,812185,0
2010-07-01,37.235,37.513,36.437,37.423,705471,0
2010-07-02,37.679,38.217,37.346,37.911,832856,0
2010-07-06,38.356,38.533,37.394,37.801,733251,0
2010-07-07,37.975,38.8,37.679,38.763,510841,0
2010-07-08,39.096,39.394,38.495,38.919,417483,0
2010-07-09,38.919,38.966,38.253,38.514,609971,0
2010-07-12,38.412,38.725,38.154,38.346,379438,0
2010-07-13,38.652,39.154,38.356,38.995,460150,0
2010-07-14,38.818,39.096,38.495,38.781,377025,0
2010-07-15,38.708,38.708,37.947,38.412,418914,0
2010-07-16,38.162,38.217,37.18,37.404,605007,0
2010-07-19,37.496,37.903,37.283,37.726,441590,0
2010-07-20,37.413,38.272,37.023,38.253,392981,0
2010-07-21,38.299,38.346,37.219,37.404,466617,0
2010-07-22,37.679,38.319,37.671,38.032,863093,0
2010-07-23,37.884,38.198,37.541,37.947,1653518,0
2010-07-26,38.781,40.188,38.678,39.762,1090475,0
2010-07-27,39.864,39.864,38.781,39.096,735393,0
2010-07-28,38.929,39.106,38.524,38.929,494120,0
2010-07-29,39.217,39.586,38.894,39.355,768463,0
2010-07-30,38.995,39.634,38.753,39.456,459275,0
2010-08-02,39.984,40.604,39.984,40.502,436562,0
2010-08-03,40.457,41.189,40.374,40.643,1060783,0
2010-08-04,40.893,41.198,40.752,41.133,603784,0
2010-08-05,40.921,41.531,40.817,41.473,712990,0
2010-08-06,41.04,41.512,40.752,41.483,1025086,0
2010-08-09,40.319,42.186,39.531,41.133,1260641,0
2010-08-10,40.715,41.04,40.493,40.807,897804,0
2010-08-11,40.346,40.374,39.883,40.04,876288,0
2010-08-12,39.413,39.653,38.957,39.217,726321,0
2010-08-13,39.116,39.116,38.364,38.818,1049882,0
2010-08-16,38.578,39.17,38.281,38.876,655379,0
2010-08-17,39.17,39.828,39.096,39.355,575204,0
2010-08-18,39.403,39.948,39.049,39.374,505864,0
2010-08-19,39.106,39.17,38.244,38.514,791305,0
2010-08-20,38.198,38.514,37.413,38.253,978339,0
2010-08-23,38.402,38.533,37.522,37.652,372052,0
2010-08-24,37.123,37.264,36.375,37.032,923720,0
2010-08-25,36.827,37.086,36.394,37.052,1482475,0
2010-08-26,37.142,37.576,36.979,37.013,1252530,0
2010-08-27,37.18,37.736,36.654,37.671,978589,0
2010-08-30,37.496,38.079,37.319,37.319,993707,0
2010-08-31,37.191,37.479,36.923,37.134,993230,0
2010-09-01,37.541,38.725,37.541,38.642,730281,0
2010-09-02,38.781,39.116,38.642,39.116,408346,0
2010-09-03,39.364,39.948,39.207,39.901,452545,0
2010-09-07,39.734,39.734,39.058,39.18,375929,0
2010-09-08,39.374,39.569,39.226,39.327,708083,0
2010-09-09,39.791,39.883,39.474,39.781,477968,0
2010-09-10,39.828,40.502,39.663,40.403,443680,0
2010-09-13,40.733,41.225,40.662,40.844,660953,0
2010-09-14,40.864,42.031,40.844,41.587,965760,0
2010-09-15,41.512,42.272,41.428,42.096,872137,0
2010-09-16,41.909,42.124,41.56,41.918,477198,0
2010-09-17,42.281,42.576,42.031,42.186,608391,0
2010-09-20,42.281,43.261,42.06,42.973,548733,0
2010-09-21,43.019,43.232,42.141,42.281,766368,0
2010-09-22,42.133,42.393,41.791,42.262,762839,0
2010-09-23,41.909,42.512,41.791,41.909,572993,0
2010-09-24,42.901,43.223,42.521,43.105,758047,0
2010-09-27,43.16,43.615,42.761,43.346,817101,0
2010-09-28,43.317,43.539,42.78,43.472,516517,0
2010-09-29,43.364,44.095,43.297,43.994,789011,0
2010-09-30,44.167,44.455,43.364,43.975,1144796,0
2010-10-01,44.086,44.167,43.188,43.569,566829,0
2010-10-04,43.355,43.724,42.659,43.039,481712,0
2010-10-05,43.577,44.131,43.336,43.955,759968,0
2010-10-06,43.965,44.167,43.068,43.455,763435,0
2010-10-07,43.733,43.89,43.281,43.355,735061,0
2010-10-08,43.364,43.827,43.085,43.695,731330,0
2010-10-11,43.695,44.03,43.577,43.898,425938,0
2010-10-12,43.88,44.271,43.482,44.03,656365,0
2010-10-13,44.345,45.281,44.214,44.871,760982,0
2010-10-14,44.871,44.871,44.326,44.621,412387,0
2010-10-15,45.01,45.029,44.28,44.594,558407,0
2010-10-18,44.531,44.808,44.299,44.678,472111,0
2010-10-19,44.131,44.214,43.569,43.89,626845,0
2010-10-20,43.994,44.974,43.994,44.649,414762,0
2010-10-21,44.899,45.187,44.29,44.611,590722,0
2010-10-22,44.621,44.752,44.472,44.621,282649,0
2010-10-25,44.917,45.13,44.511,44.936,737904,0
2010-10-26,44.752,45.712,44.706,45.55,608352,0
2010-10-27,45.187,45.926,44.611,45.799,767579,0
2010-10-28,46.114,46.612,45.926,46.251,1861649,0
2010-10-29,46.209,47.057,46.201,47.028,628618,0
2010-11-01,47.13,47.286,46.548,47.102,1216744,0
2010-11-02,47.342,47.675,46.742,46.796,518011,0
2010-11-03,46.908,47.332,46.26,46.667,771021,0
2010-11-04,48.055,49.295,48.055,48.49,1504340,0
2010-11-05,48.103,48.795,48.038,48.676,704736,0
2010-11-08,48.594,48.658,48.12,48.397,510113,0
2010-11-09,48.481,48.575,47.788,47.991,506967,0
2010-11-10,47.862,48.316,47.638,48.316,446389,0
2010-11-11,47.991,48.585,47.915,48.416,576160,0
2010-11-12,48.14,48.499,47.427,47.854,512179,0
2010-11-15,48.009,48.175,47.629,47.629,643481,0
2010-11-16,47.408,47.815,46.814,47.121,553145,0
2010-11-17,47.177,47.854,47.065,47.779,443890,0
2010-11-18,48.416,48.945,48.334,48.557,545548,0
2010-11-19,48.547,49.286,48.37,49.286,440959,0
2010-11-22,49.045,49.269,48.26,48.907,796192,0
2010-11-23,48.37,48.547,47.37,47.89,780572,0
2010-11-24,48.251,48.814,48.175,48.769,328297,0
2010-11-26,48.213,48.565,47.962,48.509,196896,0
2010-11-29,48.165,48.289,47.14,47.629,522378,0
2010-11-30,47.253,47.549,46.92,47.085,828561,0
2010-12-01,47.779,47.871,47.186,47.447,1520870,0
2010-12-02,47.389,47.924,47.352,47.798,989652,0
2010-12-03,47.629,48.203,47.494,48.184,1377027,0
2010-12-06,48.075,48.27,47.761,48.113,541058,0
2010-12-07,48.388,49.036,48.388,48.648,670611,0
2010-12-08,48.648,48.832,48.353,48.547,526472,0
2010-12-09,48.86,48.917,48.251,48.388,385830,0
2010-12-10,48.575,48.601,47.741,48.27,301814,0
2010-12-13,48.547,48.601,47.592,47.788,511729,0
2010-12-14,47.806,48.26,47.761,48.019,254375,0
2010-12-15,47.695,48.213,47.437,47.494,287577,0
2010-12-16,47.572,47.713,46.927,47.36,951738,0
2010-12-17,47.37,48.13,47.342,48.13,554060,0
2010-12-20,48.242,48.324,47.862,48.113,508530,0
2010-12-21,48.343,48.601,48.055,48.575,276833,0
2010-12-22,48.499,48.993,48.499,48.795,343003,0
2010-12-23,48.704,48.965,48.557,48.676,488710,0
2010-12-27,48.778,48.86,48.353,48.519,434381,0
2010-12-28,48.63,48.741,47.751,48.055,378571,0
2010-12-29,48.179,48.402,48.098,48.218,331315,0
2010-12-30,48.17,48.285,47.839,48.034,388520,0
2010-12-31,47.909,48.04,47.647,47.825,349371,0
2011-01-03,48.055,48.203,47.638,47.899,1354251,0
2011-01-04,48.093,48.222,47.494,47.815,1606962,0
2011-01-05,47.713,47.908,46.13,46.399,3060843,0
2011-01-06,46.39,46.583,44.077,44.834,2279523,0
2011-01-07,44.834,45.094,44.472,44.735,613247,0
2011-01-10,44.521,45.048,43.676,43.955,1748190,0
2011-01-11,44.194,44.29,43.569,44.105,879173,0
2011-01-12,44.427,44.611,43.994,44.204,861839,0
2011-01-13,44.223,44.77,43.827,44.067,1296104,0
2011-01-14,44.095,44.437,43.936,44.131,1311949,0
2011-01-18,44.167,44.631,44.048,44.455,821448,0
2011-01-19,44.602,44.706,43.864,43.975,1046766,0
2011-01-20,43.975,44.482,43.742,44.185,959153,0
2011-01-21,44.382,44.382,43.482,43.52,736327,0
2011-01-24,43.391,43.78,43.105,43.53,951015,0
2011-01-25,43.492,43.492,42.567,42.876,1012254,0
2011-01-26,42.945,43.058,42.549,42.91,694586,0
2011-01-27,42.918,43.029,42.363,42.846,1139856,0
2011-01-28,42.789,43.115,42.383,42.504,803083,0
2011-01-31,42.65,43.004,42.494,42.975,1574622,0
2011-02-01,41.123,43.587,41.04,43.297,2389426,0
2011-02-02,43.049,43.52,42.894,43.511,2084754,0
2011-02-03,43.355,44.88,43.346,44.808,1624061,0
2011-02-04,44.927,45.002,44.233,44.861,620059,0
2011-02-07,45.54,45.808,45.138,45.261,1233251,0
2011-02-08,45.417,45.844,45.206,45.712,1128795,0
2011-02-09,45.844,46.889,45.576,46.548,1653602,0
2011-02-10,46.01,46.529,43.095,46.085,6626958,0
2011-02-11,46.019,48.019,45.881,47.854,1797249,0
2011-02-14,47.915,48.557,47.844,48.472,1068216,0
2011-02-15,48.242,48.907,48.047,48.611,763779,0
2011-02-16,48.685,49.507,48.406,49.314,783793,0
2011-02-18,49.082,49.353,48.723,49.314,586035,0
2011-02-22,48.76,49.195,48.397,48.878,1135232,0
2011-02-23,48.907,49.156,46.982,47.658,1068825,0
2011-02-24,47.825,47.981,47.352,47.611,910492,0
2011-02-25,47.815,48.13,47.611,48.084,602739,0
2011-02-28,48.098,48.329,47.919,48.079,533171,0
2011-03-01,48.175,48.175,46.842,47.074,941275,0
2011-03-02,47.074,47.871,46.992,47.844,1086661,0
2011-03-03,48.296,49.381,48.184,48.975,1079144,0
2011-03-04,48.841,49.011,47.408,47.798,794271,0
2011-03-07,47.934,48.193,46.612,46.982,867003,0
2011-03-08,47.102,47.408,46.583,47.322,499504,0
2011-03-09,47.046,47.352,46.789,47.001,607502,0
2011-03-10,46.453,46.796,46.114,46.29,673828,0
2011-03-11,46.176,46.713,45.54,46.232,708757,0
2011-03-14,46.066,46.066,44.853,45.206,1081045,0
2011-03-15,44.095,45.232,43.336,45.148,1680127,0
2011-03-16,45.002,45.712,44.761,45.12,1447974,0
2011-03-17,45.63,46.205,45.53,45.676,881321,0
2011-03-18,45.881,46.157,45.02,45.138,1880175,0
2011-03-21,45.659,46.583,45.223,46.558,1088029,0
2011-03-22,46.472,47.168,46.363,46.908,1076569,0
2011-03-23,46.742,47.046,45.983,46.761,790404,0
2011-03-24,46.945,47.215,46.733,46.889,814390,0
2011-03-25,46.899,46.982,46.501,46.696,584602,0
2011-03-28,46.696,46.804,45.029,45.335,1514675,0
2011-03-29,45.317,45.317,44.649,45.252,1231659,0
2011-03-30,45.408,46.195,45.344,46.176,871846,0
2011-03-31,45.996,46.389,45.679,46.361,746765,0
2011-04-01,46.687,47.215,46.443,46.742,1226645,0
2011-04-04,46.796,47.286,46.639,47.082,704953,0
2011-04-05,46.936,47.537,46.602,47.13,1352647,0
2011-04-06,47.342,47.437,46.677,47.225,1059522,0
2011-04-07,47.01,47.121,46.482,46.733,890557,0
2011-04-08,47.037,47.037,46.242,46.789,887030,0
2011-04-11,46.761,46.761,46.326,46.418,722595,0
2011-04-12,46.213,46.336,45.602,45.712,656788,0
2011-04-13,46.139,46.418,45.827,46.085,586248,0
2011-04-14,45.712,46.085,45.501,45.974,445122,0
2011-04-15,46.104,46.453,45.844,46.223,864764,0
2011-04-18,45.639,45.837,45.335,45.761,403201,0
2011-04-19,45.693,45.808,45.317,45.454,605475,0
2011-04-20,46.01,46.26,45.789,45.854,651406,0
2011-04-21,46.104,46.104,45.779,45.808,705744,0
2011-04-25,45.693,45.808,45.482,45.594,578665,0
2011-04-26,45.789,46.094,45.63,45.936,675272,0
2011-04-27,46.076,46.251,45.844,46.094,624175,0
2011-04-28,45.983,46.804,45.983,46.299,1534850,0
2011-04-29,46.352,47.9,46.045,47.59,1444031,0
2011-05-02,47.854,48.472,47.685,48.093,873691,0
2011-05-03,48.079,48.188,47.325,47.541,610210,0
2011-05-04,47.52,47.871,46.648,47.225,977715,0
2011-05-05,46.29,46.744,43.506,46.318,2941524,0
2011-05-06,46.854,47.245,46.531,46.911,1135677,0
2011-05-09,46.871,47.379,46.566,47.242,634498,0
2011-05-10,47.36,48.065,47.215,47.908,642452,0
2011-05-11,47.884,47.911,47.123,47.363,435233,0
2011-05-12,47.234,47.788,46.908,47.601,707973,0
2011-05-13,47.595,47.662,46.689,46.994,728175,0
2011-05-16,46.889,47.056,46.462,46.573,563245,0
2011-05-17,46.336,46.604,46.094,46.568,483784,0
2011-05-18,46.531,47.919,46.531,47.911,522344,0
2011-05-19,48.179,48.358,47.811,48.125,521191,0
2011-05-20,47.773,48.468,46.251,46.261,1361998,0
2011-05-23,45.53,45.808,44.953,45.119,1151720,0
2011-05-24,45.827,46.223,45.549,46.085,1032897,0
2011-05-25,45.965,46.094,45.676,45.897,715975,0
2011-05-26,45.818,46.659,45.668,46.464,810534,0
2011-05-27,46.575,46.725,46.196,46.541,554972,0
2011-05-31,46.983,46.992,46.163,46.77,937683,0
2011-06-01,46.522,46.622,44.905,44.905,904208,0
2011-06-02,45.101,45.214,44.425,44.528,1150827,0
2011-06-03,43.876,44.091,43.525,43.61,978023,0
2011-06-06,43.68,43.729,42.948,42.948,1115015,0
2011-06-07,43.128,43.2,42.617,42.717,1063898,0
2011-06-08,42.662,42.869,42.217,42.395,716710,0
2011-06-09,42.579,43.183,42.135,43.079,876213,0
2011-06-10,42.897,42.996,42.56,42.644,1051127,0
2011-06-13,42.699,42.966,42.395,42.468,641041,0
2011-06-14,42.811,43.062,42.708,42.966,515566,0
2011-06-15,42.662,42.921,42.347,42.523,736324,0
2011-06-16,42.454,42.585,40.613,41.292,1771573,0
2011-06-17,41.66,44.601,41.56,43.719,4224429,0
2011-06-20,43.506,43.572,42.82,43.191,1081915,0
2011-06-21,43.468,44.314,43.35,44.23,786367,0
2011-06-22,44.073,44.732,43.895,44.646,1035037,0
2011-06-23,43.841,44.173,43.477,44.082,1445933,0
2011-06-24,44.064,44.191,43.795,43.922,806482,0
2011-06-27,44.018,44.36,43.71,44.183,523758,0
2011-06-28,44.296,45.037,44.191,45.018,814072,0
2011-06-29,45.075,45.881,45.018,45.51,899888,0
2011-06-30,45.979,47.283,44.088,45.336,4739402,0
2011-07-01,45.37,45.983,45.27,45.77,1385701,0
2011-07-05,45.789,46.271,45.658,46.039,1165891,0
2011-07-06,45.979,46.025,45.514,45.579,948603,0
2011-07-07,46,46.094,45.453,45.53,1037557,0
2011-07-08,45,45.009,43.932,43.951,2333284,0
2011-07-11,43.441,44.305,43.413,43.795,1429537,0
2011-07-12,43.637,44.2,43.369,43.432,824342,0
2011-07-13,43.805,44.035,43.477,43.62,1065862,0
2011-07-14,43.766,44.387,43.572,44.239,1557129,0
2011-07-15,44.369,44.546,44.018,44.296,1195934,0
2011-07-18,43.729,43.729,42.245,42.356,2043958,0
2011-07-19,42.444,43.234,42.444,43.087,815598,0
2011-07-20,43.118,43.413,42.783,43.033,699361,0
2011-07-21,43.256,44.461,43.256,44.416,810064,0
2011-07-22,44.461,44.815,44.026,44.786,631718,0
2011-07-25,44.277,44.713,44.173,44.498,795805,0
2011-07-26,44.388,44.744,44.111,44.582,659833,0
2011-07-27,44.406,44.425,43.61,43.912,1028453,0
2011-07-28,43.931,44.21,43.514,43.619,867633,0
2011-07-29,43.062,43.647,42.678,42.975,1025773,0
2011-08-01,43.369,43.379,42.098,42.912,1214257,0
2011-08-02,42.538,42.676,40.436,40.455,1437064,0
2011-08-03,40.585,40.585,39.304,39.704,3235047,0
2011-08-04,39.237,39.247,37.407,37.472,2399084,0
2011-08-05,37.703,38.114,36.522,37.58,2069393,0
2011-08-08,36.569,36.865,34.537,34.888,2129801,0
2011-08-09,31.84,39.159,31.365,39.017,4418948,0
2011-08-10,37.153,38.11,37.005,37.105,2468655,0
2011-08-11,37.302,40.057,37.246,39.092,2786847,0
2011-08-12,39.534,39.943,39.274,39.58,948194,0
2011-08-15,39.936,40.279,39.323,39.88,1130391,0
2011-08-16,39.428,39.694,38.89,39.575,1581608,0
2011-08-17,39.889,40.214,39.05,39.274,1201487,0
2011-08-18,38.132,38.141,36.421,36.951,3613140,0
2011-08-19,36.33,37.425,35.957,36.018,1472626,0
2011-08-22,36.904,37.006,35.919,36.038,783161,0
2011-08-23,36.179,37.125,36.179,37.098,1486368,0
2011-08-24,36.951,37.552,36.79,37.387,1781789,0
2011-08-25,37.508,37.674,36.204,36.338,2016363,0
2011-08-26,36.113,37.202,35.51,36.727,1513480,0
2011-08-29,37.349,38.698,37.053,38.652,1225154,0
2011-08-30,38.42,39.459,38.196,39.136,1096689,0
2011-08-31,39.451,40.107,39.284,39.845,1207739,0
2011-09-01,39.692,40.25,39.32,39.358,864014,0
2011-09-02,38.464,38.858,37.691,37.841,572852,0
2011-09-06,36.587,37.367,36.474,37.125,1402385,0
2011-09-07,37.397,38.205,37.192,38.169,1376570,0
2011-09-08,37.843,38.595,37.637,38.161,1434966,0
2011-09-09,37.629,38.066,37.397,37.684,2730004,0
2011-09-12,37.202,37.367,35.99,36.8,2249403,0
2011-09-13,36.923,37.562,36.446,37.453,1136902,0
2011-09-14,37.59,39.155,37.453,38.642,1196075,0
2011-09-15,39.04,40.166,38.911,39.898,1416065,0
2011-09-16,40.113,40.613,39.425,39.729,2713758,0
2011-09-19,38.977,39.648,38.381,39.468,869904,0
2011-09-20,39.525,41.021,39.487,40.344,1347750,0
2011-09-21,40.269,40.958,38.867,39.03,1708430,0
2011-09-22,37.545,37.637,36.55,37.435,1995412,0
2011-09-23,37.247,37.981,36.97,37.87,1375862,0
2011-09-26,38.381,38.56,37.444,38.391,1008263,0
2011-09-27,39.165,39.292,37.284,37.536,1884693,0
2011-09-28,37.498,37.852,36.131,36.271,1362054,0
2011-09-29,36.96,37.329,35.239,35.751,1548403,0
2011-09-30,35.361,35.409,34.491,34.557,1674520,0
2011-10-03,34.466,34.832,33.594,33.611,2153024,0
2011-10-04,33.158,34.291,32.952,33.806,2859203,0
2011-10-05,34.058,35.091,34.004,35.015,1153886,0
2011-10-06,34.921,36.16,34.448,36.15,1079668,0
2011-10-07,35.929,36.15,34.988,35.258,2320286,0
2011-10-10,35.768,36.281,35.332,35.835,1469108,0
2011-10-11,35.982,37.033,35.528,36.3,2761764,0
2011-10-12,36.607,36.819,36.086,36.122,2111249,0
2011-10-13,35.982,37.943,35.853,37.666,1457371,0
2011-10-14,38.215,38.94,38.019,38.886,1171748,0
2011-10-17,38.781,38.838,37.778,37.852,643811,0
2011-10-18,37.824,38.903,37.472,38.623,565196,0
2011-10-19,38.513,38.568,37.526,37.694,995080,0
2011-10-20,37.843,38.161,37.322,37.916,731905,0
2011-10-21,38.54,39.879,38.465,39.879,1255866,0
2011-10-24,39.963,40.336,39.692,40.25,944808,0
2011-10-25,39.975,40.021,39.089,39.182,492391,0
2011-10-26,39.525,39.973,38.8,39.237,872328,0
2011-10-27,40.661,41.699,40.565,41.031,1191512,0
2011-10-28,40.854,41.088,40.372,40.575,914587,0
2011-10-31,40.112,40.222,39.473,39.491,1066427,0
2011-11-01,38.613,38.921,37.728,38.121,1561566,0
2011-11-02,38.828,39.702,38.456,38.903,1463338,0
2011-11-03,39.507,39.602,35.472,38.735,3413726,0
2011-11-04,38.316,38.921,38.175,38.886,921290,0
2011-11-07,38.92,39.283,38.642,39.165,977151,0
2011-11-08,39.435,39.935,38.911,39.889,901338,0
2011-11-09,38.903,38.94,37.431,37.522,1340480,0
2011-11-10,38.054,38.092,36.667,36.721,2177930,0
2011-11-11,37.226,38.287,37.149,38.168,1277235,0
2011-11-14,37.925,38.038,37.387,37.462,806444,0
2011-11-15,37.453,37.796,37.014,37.526,1205626,0
2011-11-16,37.116,37.723,36.923,36.989,875794,0
2011-11-17,37.053,37.536,36.626,36.8,1972622,0
2011-11-18,37.084,37.335,36.73,37.019,1037957,0
2011-11-21,36.274,36.414,35.788,36.217,1563054,0
2011-11-22,36.05,36.097,35.146,35.931,1076091,0
2011-11-23,35.416,35.435,34.671,34.716,934776,0
2011-11-25,34.531,35.453,34.42,35.221,513049,0
2011-11-28,36.313,36.62,36.03,36.254,1169720,0
2011-11-29,36.414,36.994,36.079,36.143,1083605,0
2011-11-30,37.229,37.418,36.778,37.124,1728350,0
2011-12-01,37.101,37.299,36.695,37.111,903316,0
2011-12-02,37.577,38.007,37.383,37.568,955855,0
2011-12-05,38.149,38.744,37.95,38.112,828112,0
2011-12-06,38.23,38.688,38.168,38.567,815906,0
2011-12-07,38.334,39.302,37.681,39.089,1450147,0
2011-12-08,38.772,38.977,38.38,38.567,1245800,0
2011-12-09,38.715,39.507,38.715,39.351,908599,0
2011-12-12,38.895,39.669,38.531,39.517,1486165,0
2011-12-13,39.826,40.386,39.069,39.302,1813637,0
2011-12-14,39.06,39.239,38.38,38.503,1491467,0
2011-12-15,38.781,39.302,38.55,38.623,734962,0
2011-12-16,38.987,39.427,38.522,38.959,1110151,0
2011-12-19,38.968,39.389,38.278,38.4,885459,0
2011-12-20,39.128,40.03,39.069,39.713,1015511,0
2011-12-21,39.779,40.079,39.575,40.011,521768,0
2011-12-22,40.116,40.599,39.882,40.141,759666,0
2011-12-23,40.321,40.658,40.16,40.45,322328,0
2011-12-27,40.414,40.45,39.91,40.003,521918,0
2011-12-28,40.079,40.079,39.556,39.602,749825,0
2011-12-29,39.863,40.011,39.64,39.937,386662,0
2011-12-30,40.01,40.01,39.523,39.543,608249,0
2012-01-03,40.273,40.758,40.226,40.254,907628,0
2012-01-04,40.134,40.236,39.807,40.116,994482,0
2012-01-05,39.918,40.58,39.602,40.406,1013799,0
2012-01-06,40.414,40.955,40.331,40.667,584362,0
2012-01-09,40.704,40.964,40.58,40.776,371230,0
2012-01-10,41.232,41.978,41.122,41.84,744209,0
2012-01-11,41.607,41.794,41.28,41.337,512224,0
2012-01-12,41.402,41.616,40.983,41.542,318159,0
2012-01-13,40.832,41.299,40.422,40.534,692378,0
2012-01-17,41.12,41.185,40.734,40.839,701655,0
2012-01-18,40.794,42.183,40.45,42.082,1282843,0
2012-01-19,42.139,42.772,42.036,42.147,1263082,0
2012-01-20,42.173,42.539,41.803,41.987,855560,0
2012-01-23,41.959,42.566,41.877,41.997,547182,0
2012-01-24,41.616,42.353,41.616,42.173,653683,0
2012-01-25,42.082,42.947,42.065,42.594,465159,0
2012-01-26,42.79,43.079,42.139,42.202,359762,0
2012-01-27,42.065,42.202,41.374,41.562,1026862,0
2012-01-30,41.224,41.224,40.667,40.991,1043135,0
2012-01-31,41.279,41.317,40.354,40.419,967980,0
2012-02-01,40.86,41.065,40.348,40.377,1479235,0
2012-02-02,40.386,40.386,39.497,39.65,2111939,0
2012-02-03,40.146,40.502,39.716,40.436,1599123,0
2012-02-06,40.236,41.204,40.079,40.767,1075894,0
2012-02-07,40.673,41.463,40.596,41.158,858073,0
2012-02-08,41.101,41.736,41.101,41.4,711989,0
2012-02-09,39.998,41.644,39.071,40.847,5479073,0
2012-02-10,40.344,40.773,39.895,40.084,1506323,0
2012-02-13,40.377,40.534,39.882,40.331,980287,0
2012-02-14,40.406,40.477,39.966,40.311,910154,0
2012-02-15,40.465,40.492,39.971,40.249,1116123,0
2012-02-16,40.321,40.758,40.069,40.638,1112543,0
2012-02-17,40.933,41.222,40.625,41.006,1266585,0
2012-02-21,41.025,41.784,40.907,41.269,859353,0
2012-02-22,41.185,41.445,40.97,41.044,838714,0
2012-02-23,41.044,41.418,40.82,41.354,546586,0
2012-02-24,41.335,42.184,41.287,41.941,950458,0
2012-02-27,41.502,42.083,41.391,41.784,691771,0
2012-02-28,41.857,41.857,41.569,41.803,777237,0
2012-02-29,41.902,42.699,41.865,42.25,979402,0
2012-03-01,42.335,42.913,42.165,42.86,1292876,0
2012-03-02,42.708,43.186,42.708,42.913,809405,0
2012-03-05,42.726,42.764,42.165,42.568,725772,0
2012-03-06,42.007,42.065,41.006,41.12,1505106,0
2012-03-07,41.269,41.391,40.961,41.035,734893,0
2012-03-08,41.335,41.941,41.317,41.822,641784,0
2012-03-09,41.895,42.363,41.895,42.288,689173,0
2012-03-12,42.28,42.54,41.959,42.046,625737,0
2012-03-13,42.53,44.691,42.53,44.568,2586500,0
2012-03-14,44.577,44.952,43.698,43.971,1314364,0
2012-03-15,43.981,44.242,43.718,44.093,677410,0
2012-03-16,44.027,44.513,43.876,44.447,988314,0
2012-03-19,44.363,44.923,44.336,44.812,873029,0
2012-03-20,44.577,44.784,44.363,44.523,1004330,0
2012-03-21,44.503,45.327,44.503,45.129,1030631,0
2012-03-22,44.784,45.553,44.756,45.242,967523,0
2012-03-23,45.281,45.794,45.186,45.625,727438,0
2012-03-26,45.794,46.205,45.736,45.989,624046,0
2012-03-27,46.047,46.318,45.887,46.017,709707,0
2012-03-28,45.952,46.007,45.494,45.653,633763,0
2012-03-29,45.345,45.571,44.793,45.456,598311,0
2012-03-30,45.651,46.129,45.453,45.511,906285,0
2012-04-02,45.336,46.504,45.281,46.195,861334,0
2012-04-03,46.103,46.354,45.663,45.804,723391,0
2012-04-04,45.438,45.588,44.857,45.242,821975,0
2012-04-05,45.136,45.952,45.056,45.85,583443,0
2012-04-09,44.857,44.857,44.41,44.568,1088391,0
2012-04-10,44.447,44.513,42.689,43.072,2247152,0
2012-04-11,43.671,43.886,43.465,43.774,672864,0
2012-04-12,43.912,44.465,43.868,44.4,951242,0
2012-04-13,44.261,44.643,44.261,44.465,782651,0
2012-04-16,44.857,44.866,44.345,44.803,1114119,0
2012-04-17,45.005,46.26,44.761,45.651,2010070,0
2012-04-18,45.362,45.679,45.186,45.428,685268,0
2012-04-19,45.307,45.746,45.271,45.504,996155,0
2012-04-20,45.643,45.989,45.447,45.766,855959,0
2012-04-23,45.242,45.736,45.036,45.271,1053263,0
2012-04-24,45.186,45.606,44.866,44.999,751326,0
2012-04-25,45.543,46.344,45.504,46.195,636768,0
2012-04-26,46.165,48.355,46.064,47.914,1968217,0
2012-04-27,48.008,48.13,47.305,47.45,964411,0
2012-04-30,47.217,47.422,46.71,46.944,852017,0
2012-05-01,47.065,48.376,47.065,47.712,1323434,0
2012-05-02,47.459,47.922,47.411,47.43,1161580,0
2012-05-03,47.721,51.412,47.56,50.972,4636192,0
2012-05-04,50.634,51.637,50.634,50.673,2766538,0
2012-05-07,49.692,50.997,49.101,50.411,1281171,0
2012-05-08,50.105,51.178,49.914,51.102,2038983,0
2012-05-09,50.475,51.468,49.968,51.199,1320296,0
2012-05-10,51.488,51.74,50.391,50.709,1332805,0
2012-05-11,50.475,51.227,50.401,50.634,951709,0
2012-05-14,50.328,50.599,49.896,49.97,932988,0
2012-05-15,50.01,50.467,49.784,49.896,1296067,0
2012-05-16,50.251,50.533,49.494,49.53,940773,0
2012-05-17,49.683,49.877,47.653,47.785,1288755,0
2012-05-18,48.068,48.825,47.227,47.489,1092919,0
2012-05-21,47.702,49.107,47.618,49.024,946995,0
2012-05-22,49.23,50.419,49.069,49.303,1255577,0
2012-05-23,48.63,49.22,48.088,49.163,1632095,0
2012-05-24,49.576,50.738,49.576,50.147,1584099,0
2012-05-25,50.176,51.035,50.103,50.87,1885945,0
2012-05-29,51.236,51.824,51.093,51.422,1253327,0
2012-05-30,50.852,51.254,50.288,51.122,1362510,0
2012-05-31,51.025,51.712,50.428,51.308,1179846,0
2012-06-01,50.391,50.7,50.025,50.035,1210661,0
2012-06-04,50.147,50.552,49.623,50.505,1125595,0
2012-06-05,50.23,50.917,49.978,50.382,1645124,0
2012-06-06,50.69,51.478,50.589,51.365,1474482,0
2012-06-07,51.665,52.378,51.58,51.684,1266936,0
2012-06-08,51.563,53.043,51.563,52.855,1334550,0
2012-06-11,53.428,54.1,52.753,52.789,1143859,0
2012-06-12,52.966,53.267,52.35,53.219,1453124,0
2012-06-13,53.082,53.472,52.15,52.368,1071132,0
2012-06-14,52.573,52.947,52.322,52.612,1310283,0
2012-06-15,52.753,53.091,52.461,53.043,1473794,0
2012-06-18,52.883,53.884,52.771,53.436,1044664,0
2012-06-19,53.689,53.763,52.874,53.135,1131615,0
2012-06-20,53.209,53.744,53.072,53.229,905053,0
2012-06-21,53.428,53.472,51.871,52.012,647588,0
2012-06-22,52.332,52.818,52.17,52.612,969179,0
2012-06-25,52.07,52.124,51.629,51.816,543387,0
2012-06-26,52.051,52.622,51.897,52.133,585202,0
2012-06-27,52.256,52.827,52.256,52.461,504063,0
2012-06-28,52.18,52.63,51.383,52.546,655055,0
2012-06-29,53.567,53.632,53.118,53.267,1028124,0
2012-07-02,53.492,54.026,52.966,53.894,1150654,0
2012-07-03,53.783,54.054,53.334,53.549,541350,0
2012-07-05,53.19,53.408,52.781,53.072,862567,0
2012-07-06,52.583,53.043,52.07,52.442,786465,0
2012-07-09,52.199,52.508,51.412,51.59,881674,0
2012-07-10,52.217,52.451,50.542,50.718,761681,0
2012-07-11,50.774,50.946,49.764,49.978,962106,0
2012-07-12,49.726,49.791,48.368,49.537,1128019,0
2012-07-13,50.185,51.759,49.958,51.488,1498379,0
2012-07-16,51.308,51.44,50.025,50.176,1034894,0
2012-07-17,50.428,51.289,50.156,51.065,549844,0
2012-07-18,50.889,51.179,50.57,50.87,434848,0
2012-07-19,50.889,51.488,50.87,50.87,721539,0
2012-07-20,49.988,50.852,49.652,50.437,524033,0
2012-07-23,49.537,50.212,49.407,50.016,637346,0
2012-07-24,49.932,50.194,49.193,49.567,568941,0
2012-07-25,49.604,49.998,49.249,49.671,611904,0
2012-07-26,50.419,50.898,49.764,50.202,665180,0
2012-07-27,50.615,51.684,50.335,51.327,492093,0
2012-07-30,51.336,51.897,51.142,51.507,452596,0
2012-07-31,51.28,51.488,50.288,50.447,1011784,0
2012-08-01,51.217,51.217,49.519,50.335,1442299,0
2012-08-02,52.236,53.388,50.728,52.622,3023569,0
2012-08-03,52.892,53.923,52.781,53.83,1325683,0
2012-08-06,53.913,54.935,53.603,54.43,1307007,0
2012-08-07,54.785,55.122,54.542,54.888,1082182,0
2012-08-08,54.597,55.178,54.495,55.064,1011725,0
2012-08-09,54.982,55.675,54.898,55.675,857234,0
2012-08-10,55.507,56.425,55.264,56.152,1735652,0
2012-08-13,56.142,57.303,56.041,57.023,1954331,0
2012-08-14,57.043,57.147,55.355,55.564,2085556,0
2012-08-15,55.564,55.702,55.207,55.392,649455,0
2012-08-16,55.187,55.498,54.578,54.898,614723,0
2012-08-17,54.898,55.093,54.626,54.944,640904,0
2012-08-20,54.926,55.103,54.411,54.682,462180,0
2012-08-21,54.738,55.122,54.325,54.709,700063,0
2012-08-22,54.644,55.149,54.578,54.926,833602,0
2012-08-23,54.718,55.197,54.626,55.083,999952,0
2012-08-24,55.083,55.992,54.916,55.854,1001162,0
2012-08-27,55.684,55.787,54.926,55.197,718763,0
2012-08-28,55.169,55.917,55.131,55.721,786430,0
2012-08-29,55.844,56.153,55.607,55.607,575603,0
2012-08-30,55.401,55.666,54.943,54.972,752883,0
2012-08-31,55.234,56.324,55.196,55.477,1229727,0
2012-09-04,55.666,56.961,55.656,56.643,1024033,0
2012-09-05,56.643,56.727,56.07,56.435,1138207,0
2012-09-06,56.792,57.384,56.792,56.942,807151,0
2012-09-07,56.951,57.297,56.304,56.407,1026223,0
2012-09-10,56.444,56.736,56.256,56.332,1026855,0
2012-09-11,56.399,57.664,56.304,57.617,1212601,0
2012-09-12,57.899,58.041,57.289,57.749,751656,0
2012-09-13,58.162,58.199,57.569,57.787,1309487,0
2012-09-14,57.121,58.623,57.121,58.51,1656915,0
2012-09-17,58.433,58.706,57.626,58.238,649404,0
2012-09-18,57.992,58.133,57.055,57.411,570783,0
2012-09-19,57.506,58.322,57.158,57.881,802880,0
2012-09-20,57.722,58.117,57.496,58.05,563183,0
2012-09-21,58.19,58.19,57.664,57.845,1184114,0
2012-09-24,57.826,58.142,57.393,57.722,748232,0
2012-09-25,58.011,58.199,57.326,57.477,688234,0
2012-09-26,57.345,57.477,56.435,56.5,563840,0
2012-09-27,56.689,57.817,56.661,57.496,630579,0
2012-09-28,57.451,57.702,57.016,57.477,563781,0
2012-10-01,58.734,59.307,57.73,58.706,1054979,0
2012-10-02,59.081,59.307,58.332,58.5,627924,0
2012-10-03,58.681,59.007,58.341,58.963,461808,0
2012-10-04,59.177,60.089,59.177,59.475,454647,0
2012-10-05,59.806,60.432,59.504,59.618,454509,0
2012-10-08,59.439,59.749,59.214,59.421,361374,0
2012-10-09,59.362,59.484,58.405,59.392,627771,0
2012-10-10,59.242,59.429,59.118,59.242,536279,0
2012-10-11,59.664,60.226,58.972,59.233,565201,0
2012-10-12,59.382,60.16,58.396,58.688,751672,0
2012-10-15,58.915,59.289,58.396,59.204,421865,0
2012-10-16,59.57,59.914,59.118,59.137,592538,0
2012-10-17,59.307,59.993,58.604,58.725,695037,0
2012-10-18,58.895,59.589,58.276,58.915,1209753,0
2012-10-19,59.86,62.267,58.837,59.316,2575946,0
2012-10-22,59.127,59.924,58.631,59.816,861773,0
2012-10-23,58.885,59.034,58.19,58.529,978532,0
2012-10-24,58.837,59.157,58.313,58.79,1229059,0
2012-10-25,58.934,59.071,58.181,58.386,700156,0
2012-10-26,58.5,58.52,57.204,57.402,789570,0
2012-10-31,57.807,57.936,56.435,56.998,1434147,0
2012-11-01,57.486,60.313,57.486,58.688,2139831,0
2012-11-02,59.362,59.72,56.68,56.773,1046828,0
2012-11-05,56.773,57.384,55.947,56.746,1377922,0
2012-11-06,56.746,56.857,55.674,56.39,826631,0
2012-11-07,56.07,56.689,55.607,56.05,758255,0
2012-11-08,55.957,56.754,55.899,56.172,1048544,0
2012-11-09,55.937,56.718,55.741,56.417,787012,0
2012-11-12,56.417,56.689,55.985,56.284,479297,0
2012-11-13,55.965,57.289,55.927,56.284,1018044,0
2012-11-14,56.371,56.614,55.401,55.666,1136936,0
2012-11-15,55.749,55.965,55.273,55.337,1108828,0
2012-11-16,55.344,55.947,55.101,55.429,936292,0
2012-11-19,55.787,56.633,55.731,56.463,752553,0
2012-11-20,56.463,56.792,56.117,56.256,622145,0
2012-11-21,56.361,56.5,55.59,55.937,446989,0
2012-11-23,56.228,56.699,56.19,56.699,271283,0
2012-11-26,56.574,56.895,55.825,56.108,452942,0
2012-11-27,56.088,56.661,55.599,56.003,721652,0
2012-11-28,55.937,56.238,55.272,56.172,556662,0
2012-11-29,56.181,56.333,55.506,55.702,862596,0
2012-11-30,55.825,56.21,55.272,55.535,1070089,0
2012-12-03,55.927,55.947,55.071,55.535,747439,0
2012-12-04,55.516,55.806,55.137,55.702,1208412,0
2012-12-05,55.825,55.825,54.169,54.271,1038324,0
2012-12-06,53.613,53.613,52.56,53.144,2894848,0
2012-12-07,53.021,53.803,52.626,53.454,1137214,0
2012-12-10,53.341,54.508,53.144,54.346,1340431,0
2012-12-11,54.536,55.674,54.536,55.486,1273404,0
2012-12-12,55.59,55.825,54.733,54.846,1011416,0
2012-12-13,54.846,55.362,54.281,54.405,723445,0
2012-12-14,54.338,54.913,54.198,54.591,694288,0
2012-12-17,54.62,55.252,54.591,55.071,965076,0
2012-12-18,55.052,56.032,55.052,55.683,742605,0
2012-12-19,55.806,55.862,55.419,55.466,1366965,0
2012-12-20,55.371,55.834,55.166,55.362,1094672,0
2012-12-21,54.97,55.052,54.121,54.31,1280456,0
2012-12-24,54.356,54.922,53.539,54.102,335434,0
2012-12-26,54.179,54.461,52.843,53.228,536660,0
2012-12-27,53.304,53.878,52.56,53.623,657737,0
2012-12-28,53.37,53.689,53.218,53.256,334195,0
2012-12-31,53.07,54.489,53.061,54.479,483957,0
2013-01-02,55.336,55.881,55.327,55.881,830549,0
2013-01-03,55.834,56.711,55.544,56.314,919718,0
2013-01-04,56.125,56.333,54.818,54.846,1465471,0
2013-01-07,54.649,54.988,54.102,54.346,612485,0
2013-01-08,54.14,56.52,54.01,55.607,1966743,0
2013-01-09,55.786,56.372,55.204,55.262,1125911,0
2013-01-10,55.563,56.118,55.08,56.108,898267,0
2013-01-11,56.07,56.399,55.825,56.275,629586,0
2013-01-14,55.71,55.806,54.62,55.635,1086158,0
2013-01-15,55.371,55.655,54.864,55.526,728365,0
2013-01-16,55.39,55.59,54.809,54.864,848773,0
2013-01-17,54.997,55.615,54.591,55.4,1051338,0
2013-01-18,55.38,55.71,55.185,55.516,547785,0
2013-01-22,55.516,56.172,55.496,56.032,518684,0
2013-01-23,55.854,56.839,55.749,56.737,772487,0
2013-01-24,56.557,57.536,56.426,56.849,588865,0
2013-01-25,56.324,56.492,55.73,56.372,545653,0
2013-01-28,56.304,56.615,55.956,56.52,469854,0
2013-01-29,56.408,56.418,55.581,55.615,842328,0
2013-01-30,55.702,56.737,55.607,56.228,879870,0
2013-01-31,56.362,58.515,56.333,58.101,1239092,0
2013-02-01,58.364,59.021,57.969,58.457,888996,0
2013-02-04,58.252,58.637,57.572,57.63,880895,0
2013-02-05,57.93,58.428,57.481,58.035,795523,0
2013-02-06,58.035,58.786,57.839,58.562,1196359,0
2013-02-07,56.418,56.728,53.915,56.408,4055756,0
2013-02-08,56.324,57.169,55.993,56.566,1113778,0
2013-02-11,56.671,57.499,56.435,57.386,795172,0
2013-02-12,57.377,57.734,57.028,57.414,927270,0
2013-02-13,57.556,58.438,57.556,58.355,1152821,0
2013-02-14,58.128,58.758,57.648,58.667,719936,0
2013-02-15,58.767,59.54,58.213,58.466,1340103,0
2013-02-19,58.609,58.861,58.42,58.711,755370,0
2013-02-20,58.677,59.174,58.194,58.252,730124,0
2013-02-21,57.92,58.091,57.263,57.453,711756,0
2013-02-22,57.716,58.842,57.638,58.842,676236,0
2013-02-25,59.134,59.211,57.93,57.969,689270,0
2013-02-26,58.12,58.421,57.413,57.657,950907,0
2013-02-27,57.733,59.127,57.443,58.98,929024,0
2013-02-28,59.233,59.791,59.127,59.45,711578,0
2013-03-01,59.307,60.655,59.137,60.627,712090,0
2013-03-04,60.618,61.138,60.457,61.06,653924,0
2013-03-05,61.287,61.957,60.685,60.854,1239391,0
2013-03-06,60.941,61.617,60.203,60.25,960080,0
2013-03-07,60.41,60.703,60.006,60.231,970043,0
2013-03-08,60.59,60.817,59.937,60.665,999300,0
2013-03-11,60.59,60.96,60.562,60.645,439448,0
2013-03-12,60.599,60.931,60.337,60.546,474510,0
2013-03-13,60.581,61.042,60.516,60.665,781638,0
2013-03-14,60.863,61.176,60.712,60.835,572622,0
2013-03-15,60.571,61.129,60.308,60.627,722546,0
2013-03-18,59.839,61.287,59.839,61.278,739759,0
2013-03-19,61.316,61.589,60.921,61.278,919820,0
2013-03-20,61.468,62.053,61.249,61.646,630595,0
2013-03-21,61.278,61.824,60.618,60.835,528910,0
2013-03-22,60.987,61.296,60.835,61.109,420253,0
2013-03-25,61.373,61.381,60.091,60.337,629610,0
2013-03-26,60.599,60.987,60.28,60.467,537505,0
2013-03-27,60.26,60.526,59.873,60.318,715979,0
2013-03-28,60.344,60.722,60.183,60.665,621831,0
2013-04-01,60.636,61.07,59.9,60.156,526726,0
2013-04-02,60.308,60.751,60.183,60.318,563945,0
2013-04-03,60.497,61.176,60.156,60.507,600313,0
2013-04-04,60.59,61.579,60.497,61.543,678085,0
2013-04-05,61.109,62.616,60.516,62.182,902390,0
2013-04-08,62.496,63.419,62.29,63.069,950601,0
2013-04-09,63.174,63.222,62.37,62.506,666294,0
2013-04-10,62.731,63.533,62.428,63.419,638947,0
2013-04-11,63.533,64.615,63.448,64.381,867402,0
2013-04-12,64.351,65.05,64.004,64.212,1006713,0
2013-04-15,64.116,64.221,62.515,62.515,579945,0
2013-04-16,62.967,63.938,62.967,63.701,520856,0
2013-04-17,63.013,63.814,62.722,63.542,767041,0
2013-04-18,63.561,63.607,62.438,62.74,493671,0
2013-04-19,62.843,63.578,62.843,63.212,603391,0
2013-04-22,63.315,63.957,62.871,63.637,482210,0
2013-04-23,63.91,63.91,62.891,63.578,862394,0
2013-04-24,63.647,64.098,62.703,62.789,750635,0
2013-04-25,63.032,63.279,62.316,62.543,1163378,0
2013-04-26,62.654,63.448,62.251,62.853,687106,0
2013-04-29,63.039,63.494,62.543,62.596,516685,0
2013-04-30,62.596,63.059,62.419,62.78,621157,0
2013-05-01,62.58,64.125,62.307,62.987,987854,0
2013-05-02,63.409,66.994,63.184,64.805,2004865,0
2013-05-03,65.332,65.991,65.04,65.351,1270026,0
2013-05-06,65.293,65.53,64.586,64.851,1303588,0
2013-05-07,64.842,65.202,64.693,64.977,1148184,0
2013-05-08,64.898,65.202,64.75,65.154,692462,0
2013-05-09,65.068,65.284,64.731,64.977,515201,0
2013-05-10,65.005,65.284,64.654,65.05,501190,0
2013-05-13,64.967,64.986,64.26,64.577,656582,0
2013-05-14,64.702,64.834,64.202,64.251,751320,0
2013-05-15,64.251,64.815,64.183,64.721,749825,0
2013-05-16,64.539,65.087,64.269,64.42,604431,0
2013-05-17,64.606,65.154,64.144,65.106,889515,0
2013-05-20,64.917,65.174,64.322,64.39,685869,0
2013-05-21,64.295,65.202,64.202,64.927,705609,0
2013-05-22,64.869,65.418,63.71,64.004,518709,0
2013-05-23,63.578,64.834,63.324,64.523,707731,0
2013-05-24,64.144,65.087,63.853,64.869,626835,0
2013-05-28,65.711,66.558,65.23,66.01,1336608,0
2013-05-29,65.71,65.804,64.464,64.944,957506,0
2013-05-30,64.924,65.265,64.455,64.481,664088,0
2013-05-31,64.13,65.077,63.629,63.649,672495,0
2013-06-03,63.669,64.455,62.081,63.081,817662,0
2013-06-04,62.97,63.952,62.912,63.403,1004882,0
2013-06-05,63.205,63.234,61.43,62.028,748205,0
2013-06-06,62.018,62.127,61.278,61.988,631107,0
2013-06-07,62.223,63.168,61.825,63.121,455331,0
2013-06-10,63.309,63.488,62.308,62.488,1413362,0
2013-06-11,62.008,62.618,61.467,62.203,874467,0
2013-06-12,62.45,62.646,60.683,60.853,757380,0
2013-06-13,60.853,63.29,60.494,63.072,1289534,0
2013-06-14,62.45,63.017,62.018,62.884,737948,0
2013-06-17,63.196,64.169,63.149,63.725,1160605,0
2013-06-18,63.838,64.464,63.621,64.189,754046,0
2013-06-19,64.265,65.417,64.02,64.028,927752,0
2013-06-20,63.498,63.887,62.573,62.599,1171960,0
2013-06-21,62.855,63.254,61.779,62.402,1136332,0
2013-06-24,61.948,61.948,61.098,61.485,583271,0
2013-06-25,61.928,62.145,61.258,61.495,868780,0
2013-06-26,62.1,62.308,61.305,61.806,686849,0
2013-06-27,62.136,62.99,62.028,62.941,787187,0
2013-06-28,62.864,63.565,62.656,63.081,1432000,0
2013-07-01,63.498,64,63.149,63.887,672809,0
2013-07-02,63.79,64.49,63.593,64.471,879737,0
2013-07-03,64.055,65.104,64.055,64.974,385921,0
2013-07-05,65.311,66.039,65.172,66,525395,0
2013-07-08,66.381,66.795,66.229,66.637,538784,0
2013-07-09,66.967,67.638,66.446,66.92,749393,0
2013-07-10,66.967,67.164,66.334,67.088,556619,0
2013-07-11,67.836,68.241,67.524,68.052,365751,0
2013-07-12,68.366,68.742,67.994,68.688,392850,0
2013-07-15,68.61,69.102,68.431,69.035,498646,0
2013-07-16,69.007,69.405,68.26,68.524,666995,0
2013-07-17,68.203,68.431,67.353,67.57,753733,0
2013-07-18,67.836,68.951,67.629,68.904,764352,0
2013-07-19,68.742,68.941,68.052,68.307,679231,0
2013-07-22,68.524,68.62,67.702,67.855,459291,0
2013-07-23,67.967,68.222,67.677,68.023,373107,0
2013-07-24,68.111,68.477,67.363,67.75,359518,0
2013-07-25,67.668,68.366,67.609,68.033,636293,0
2013-07-26,67.884,68.062,67.279,67.58,509929,0
2013-07-29,67.533,68.092,67.174,67.4,390199,0
2013-07-30,67.826,68.366,66.768,67.014,604606,0
2013-07-31,67.116,67.524,66.693,66.871,456584,0
2013-08-01,67.506,68.477,67.506,68.327,655903,0
2013-08-02,68.139,69.053,68.062,68.961,499788,0
2013-08-05,68.742,69.386,68.553,68.865,481805,0
2013-08-06,68.723,69.366,68.61,69.187,536663,0
2013-08-07,68.98,70.077,67.865,69.97,978128,0
2013-08-08,69.754,71.094,69.395,70.197,948232,0
2013-08-09,70.018,71.869,70.018,71.2,683813,0
2013-08-12,70.946,71.926,70.841,71.586,738359,0
2013-08-13,71.482,72.014,71.085,71.995,896481,0
2013-08-14,72.22,72.22,71.094,71.21,780183,0
2013-08-15,70.688,70.754,69.538,69.735,706307,0
2013-08-16,69.529,70.698,69.405,70.654,749951,0
2013-08-19,70.596,71.037,70.167,70.302,631632,0
2013-08-20,70.331,71.219,70.047,70.869,577008,0
2013-08-21,70.688,70.869,69.856,70.131,433118,0
2013-08-22,70.452,71.492,70.341,70.879,426828,0
2013-08-23,71.21,71.21,70.207,70.49,501000,0
2013-08-26,70.606,71.748,70.442,70.48,461139,0
2013-08-27,69.735,70.349,69.102,69.15,396927,0
2013-08-28,69.262,69.971,69.121,69.281,469373,0
2013-08-29,69.13,70.334,68.999,69.923,388370,0
2013-08-30,69.923,69.961,69.044,69.621,726990,0
2013-09-03,70.844,71.308,70.099,70.416,805425,0
2013-09-04,70.295,71.156,69.824,70.542,1065708,0
2013-09-05,70.371,71.098,70.362,70.58,380435,0
2013-09-06,70.95,71.726,70.118,71.377,545961,0
2013-09-09,71.449,71.932,70.873,71.06,1130737,0
2013-09-10,71.439,71.487,70.39,70.959,1055590,0
2013-09-11,70.893,71.232,70.248,70.465,1071485,0
2013-09-12,70.552,70.768,70.079,70.133,1080055,0
2013-09-13,70.276,70.552,69.395,70.286,1197334,0
2013-09-16,71.506,72.719,71.241,71.534,1328865,0
2013-09-17,71.477,72.671,71.241,72.651,1122623,0
2013-09-18,72.547,74.082,72.266,74.024,1060583,0
2013-09-19,74.244,74.536,73.778,74.385,1371614,0
2013-09-20,74.681,74.925,73.515,73.618,4107679,0
2013-09-23,73.563,73.901,72.963,73.505,662499,0
2013-09-24,73.581,73.694,72.776,72.891,685362,0
2013-09-25,72.853,73.571,72.435,73.458,617315,0
2013-09-26,73.505,74.139,73.212,74.11,551460,0
2013-09-27,73.684,74.329,73.476,73.961,553493,0
2013-09-30,73.515,74.282,73.285,73.961,769107,0
2013-10-01,74.176,74.671,73.911,74.376,638548,0
2013-10-02,73.921,73.998,73.285,73.883,590304,0
2013-10-03,73.741,73.901,72.691,72.813,732760,0
2013-10-04,72.833,73.827,72.661,73.543,453693,0
2013-10-07,72.917,73.079,72.256,72.275,637745,0
2013-10-08,72.425,72.9,70.968,71.08,742468,0
2013-10-09,71.223,71.367,70.118,70.758,618864,0
2013-10-10,72.575,72.872,71.658,72.863,553756,0
2013-10-11,72.926,73.601,72.465,73.591,493879,0
2013-10-14,73.183,74.574,73.049,74.158,852106,0
2013-10-15,74.043,74.462,73.458,73.75,762733,0
2013-10-16,74.215,74.792,73.901,74.129,536132,0
2013-10-17,73.921,74.699,73.911,74.651,498171,0
2013-10-18,74.906,75.161,74.631,74.945,473233,0
2013-10-21,75.028,75.161,74.517,74.935,492632,0
2013-10-22,75.201,76.44,75.038,76.259,632864,0
2013-10-23,75.919,76.222,75.058,75.445,642614,0
2013-10-24,75.351,75.909,75.161,75.72,577565,0
2013-10-25,76.061,76.298,75.824,75.967,302695,0
2013-10-28,76.003,76.61,75.729,76.345,695529,0
2013-10-29,76.412,76.667,76.061,76.488,617127,0
2013-10-30,76.412,76.686,75.115,75.844,396669,0
2013-10-31,75.909,76.696,75.228,76.222,762689,0
2013-11-01,76.373,76.581,74.935,75.482,809348,0
2013-11-04,75.729,76.109,75.264,75.975,1041412,0
2013-11-05,75.853,76.079,75.018,75.862,479197,0
2013-11-06,76.099,76.894,75.626,76.023,555192,0
2013-11-07,74.507,75.55,70.804,72.113,2398669,0
2013-11-08,71.799,72.511,70.512,72.445,1064221,0
2013-11-11,72.311,72.681,71.487,71.687,862230,0
2013-11-12,71.196,71.932,70.978,71.855,842789,0
2013-11-13,71.837,72.529,71.357,72.529,645511,0
2013-11-14,72.671,73.01,72.029,72.34,742476,0
2013-11-15,72.7,72.776,70.71,71.449,1167256,0
2013-11-18,71.668,71.912,70.647,70.729,771128,0
2013-11-19,70.617,71.386,70.552,70.824,811813,0
2013-11-20,71.128,71.411,70.229,70.512,868647,0
2013-11-21,70.922,71.128,70.609,71.05,365584,0
2013-11-22,71.089,71.357,70.39,70.682,779376,0
2013-11-25,70.824,70.883,69.765,70.315,723246,0
2013-11-26,70.399,71.043,69.813,70.969,989088,0
2013-11-27,71.13,71.233,70.381,70.941,406214,0
2013-11-29,70.904,71.413,70.435,70.769,262534,0
2013-12-02,70.658,71.1,70.029,70.179,702111,0
2013-12-03,69.823,70.001,68.891,69.499,1129171,0
2013-12-04,69.099,70.01,68.748,68.938,1106385,0
2013-12-05,68.997,69.6,68.597,69.119,840628,0
2013-12-06,69.857,70.324,69.393,70.199,661285,0
2013-12-09,70.435,70.996,69.639,70.913,781212,0
2013-12-10,70.711,71.518,70.561,71.396,1041862,0
2013-12-11,75.428,81.337,75.048,76.851,8035392,0
2013-12-12,76.112,76.86,75.096,76.215,1668459,0
2013-12-13,76.301,76.879,75.703,76.593,1079147,0
2013-12-16,76.937,77.381,76.215,77.296,1767169,0
2013-12-17,77.183,77.381,76.481,77.203,787740,0
2013-12-18,77.334,78.72,76.928,78.664,695740,0
2013-12-19,78.615,79.952,78.5,79.088,1201763,0
2013-12-20,79.384,80.407,79.117,79.404,1252687,0
2013-12-23,79.62,80.059,79.335,79.725,610688,0
2013-12-24,80.02,80.316,79.659,79.924,422459,0
2013-12-26,80.276,80.676,79.85,80.57,489352,0
2013-12-27,80.646,80.666,80.106,80.326,258721,0
2013-12-30,80.533,81.803,80.435,81.776,442909,0
2013-12-31,81.652,81.982,81.226,81.982,398249,0
2014-01-02,81.29,82.184,80.685,81.1,613464,0
2014-01-03,81.272,81.661,80.579,80.626,538186,0
2014-01-06,81.043,81.197,80.106,80.198,440670,0
2014-01-07,80.407,80.854,80.125,80.228,484544,0
2014-01-08,80.218,80.39,78.196,78.206,944262,0
2014-01-09,78.767,78.87,77.439,78.206,1214964,0
2014-01-10,77.978,78.634,77.193,77.809,912004,0
2014-01-13,75.465,76.139,72.25,72.4,1925279,0
2014-01-14,72.61,72.781,71.349,72.288,1457945,0
2014-01-15,72.24,72.913,72.087,72.171,692284,0
2014-01-16,72.107,72.42,71.242,71.3,974488,0
2014-01-17,70.923,71.405,70.315,70.371,1229766,0
2014-01-21,70.59,72.143,69.442,71.423,1293661,0
2014-01-22,71.906,72.715,71.369,71.802,750141,0
2014-01-23,71.206,71.537,70.465,71.405,656252,0
2014-01-24,70.749,70.845,69.745,69.842,786737,0
2014-01-27,69.961,70.483,68.758,69.205,676971,0
2014-01-28,69.479,70.098,69.26,69.803,547659,0
2014-01-29,69.022,69.335,68.283,68.665,832279,0
2014-01-30,69.27,70.425,68.928,69.695,441499,0
2014-01-31,68.748,69.413,68.425,68.803,892915,0
2014-02-03,69.07,69.176,67.678,68.206,1038545,0
2014-02-04,68.389,69.109,67.848,68.758,887187,0
2014-02-05,68.37,69.658,67.96,69.252,774796,0
2014-02-06,69.528,70.701,69.452,70.628,537283,0
2014-02-07,70.72,72.59,70.72,72.39,962129,0
2014-02-10,72.279,72.561,71.613,71.916,999530,0
2014-02-11,71.887,73.31,71.887,72.848,731104,0
2014-02-12,72.959,73.845,72.636,73.845,692071,0
2014-02-13,73.273,74.175,73.007,73.473,1135581,0
2014-02-14,72.59,76.082,71.349,74.906,1509574,0
2014-02-18,74.906,75.713,74.146,74.735,1063117,0
2014-02-19,74.866,76.044,74.573,75.201,1190295,0
2014-02-20,75.362,76.462,75.077,75.921,971128,0
2014-02-21,75.901,77.049,75.693,76.565,1099937,0
2014-02-24,76.511,77.713,76.462,76.918,734964,0
2014-02-25,76.86,77.543,76.651,76.757,1321104,0
2014-02-26,76.975,77.861,76.651,76.841,1164284,0
2014-02-27,76.632,77.28,76.603,77.003,1076104,0
2014-02-28,77.146,77.527,76.841,77.27,1200733,0
2014-03-03,76.727,77.07,76.318,76.947,1013179,0
2014-03-04,77.527,78.03,77.126,77.336,1757792,0
2014-03-05,77.641,77.773,77.346,77.593,1243790,0
2014-03-06,77.65,77.961,77.527,77.812,991090,0
2014-03-07,78.059,78.459,77.696,77.891,1257107,0
2014-03-10,77.603,77.763,77.003,77.021,724325,0
2014-03-11,77.233,77.26,75.994,76.196,1061254,0
2014-03-12,75.949,76.27,75.682,75.814,1182350,0
2014-03-13,76.09,76.318,74.417,74.53,946055,0
2014-03-14,74.368,75.31,74.227,74.891,846812,0
2014-03-17,75.398,75.719,75.054,75.329,651865,0
2014-03-18,75.329,76.11,75.216,75.804,675236,0
2014-03-19,75.654,75.814,74.311,74.595,689816,0
2014-03-20,74.274,74.445,73.172,73.447,1338398,0
2014-03-21,73.503,74.083,70.859,70.859,2051554,0
2014-03-24,72.37,73.464,71.057,71.419,1912605,0
2014-03-25,71.572,71.706,70.477,71.057,1317842,0
2014-03-26,71.401,71.438,70.288,70.298,787907,0
2014-03-27,70.231,71.345,69.64,70.946,822108,0
2014-03-28,71.306,72.569,71.145,72.03,791908,0
2014-03-31,72.497,72.868,72.05,72.199,610992,0
2014-04-01,72.343,73.921,72.343,73.864,702015,0
2014-04-02,73.971,73.98,72.438,72.609,1023678,0
2014-04-03,72.751,72.951,72.067,72.229,665155,0
2014-04-04,72.876,74.331,72.389,72.589,1082914,0
2014-04-07,72.497,72.724,70.734,71.077,694406,0
2014-04-08,71.047,71.894,70.763,71.601,646860,0
2014-04-09,71.847,72.635,71.744,72.095,937873,0
2014-04-10,72.076,72.169,70.42,70.516,681154,0
2014-04-11,70.365,70.536,69.766,69.869,788228,0
2014-04-14,70.259,71.153,69.805,70.279,816529,0
2014-04-15,70.384,70.642,68.605,69.529,788704,0
2014-04-16,69.915,70.984,69.835,70.946,512728,0
2014-04-17,70.84,71.438,70.526,70.753,722543,0
2014-04-21,70.859,71.355,70.392,71.095,448188,0
2014-04-22,71.047,71.61,70.781,71.202,598120,0
2014-04-23,71.306,72.124,70.928,70.946,476577,0
2014-04-24,71.105,71.486,70.546,71.384,442237,0
2014-04-25,71.153,71.153,70.327,70.468,439472,0
2014-04-28,70.859,71.221,69.65,70.642,558174,0
2014-04-29,70.928,71.239,70.546,70.724,392551,0
2014-04-30,70.652,71.486,70.642,71.401,597831,0
2014-05-01,71.239,72.02,71.145,71.505,465935,0
2014-05-02,71.505,72.229,71.375,71.773,387747,0
2014-05-05,71.401,72.389,70.714,72.258,568310,0
2014-05-06,72.115,72.248,70.869,70.955,773830,0
2014-05-07,71,71.448,70.536,70.83,649594,0
2014-05-08,71.809,74.549,70.402,72.969,1500571,0
2014-05-09,72.828,72.904,71.336,71.726,759354,0
2014-05-12,71.847,72.169,71.316,71.856,763780,0
2014-05-13,72.002,72.239,71.467,71.486,476470,0
2014-05-14,71.336,71.523,70.327,70.355,492746,0
2014-05-15,70.279,70.773,69.443,70.652,496691,0
2014-05-16,70.724,71.514,70.091,71.486,412439,0
2014-05-19,71.326,72.141,71.029,71.992,364910,0
2014-05-20,71.799,71.828,70.308,70.402,727871,0
2014-05-21,70.516,71.41,70.384,71.286,535788,0
2014-05-22,71.326,72.095,71.202,72.011,443006,0
2014-05-23,72.199,72.969,72.159,72.876,340109,0
2014-05-27,73.302,73.57,72.695,73.055,628146,0
2014-05-28,73.237,73.428,72.75,73.036,436902,0
2014-05-29,73.143,73.256,72.827,72.942,323128,0
2014-05-30,72.923,73.016,72.131,72.913,458059,0
2014-06-02,73.045,73.283,72.74,73.219,434243,0
2014-06-03,72.959,73.504,72.723,73.322,559755,0
2014-06-04,73.172,73.199,72.476,72.664,359074,0
2014-06-05,72.77,73.81,72.514,73.676,379801,0
2014-06-06,73.733,74.449,73.656,74.372,469530,0
2014-06-09,74.239,74.81,74.002,74.735,467132,0
2014-06-10,74.629,74.629,73.751,74.257,595717,0
2014-06-11,74.133,74.22,73.619,73.733,379572,0
2014-06-12,73.601,73.761,73.448,73.484,737234,0
2014-06-13,73.591,73.82,73.38,73.8,378860,0
2014-06-16,73.628,74.619,73.266,74.572,548478,0
2014-06-17,74.296,76.165,73.982,76.021,1011901,0
2014-06-18,76.021,77.004,75.641,76.958,912935,0
2014-06-19,76.938,78.359,76.727,78.252,1441589,0
2014-06-20,78.232,78.548,77.262,78.232,1778062,0
2014-06-23,78.083,78.406,77.51,77.874,1016630,0
2014-06-24,77.567,78.014,76.632,76.651,1084695,0
2014-06-25,76.499,77.547,76.213,76.986,590759,0
2014-06-26,77.032,77.338,76.145,77.088,465479,0
2014-06-27,76.794,77.061,76.232,76.642,614790,0
2014-06-30,76.68,77.443,76.519,77.375,554337,0
2014-07-01,77.567,78.043,77.013,77.728,461339,0
2014-07-02,77.576,77.994,77.338,77.423,546556,0
2014-07-03,77.5,77.918,77.47,77.776,466909,0
2014-07-07,77.348,77.661,76.967,77.127,374769,0
2014-07-08,77.051,77.061,76.279,76.547,464253,0
2014-07-09,76.919,77.214,76.469,77.098,672822,0
2014-07-10,76.441,77.394,76.423,77.013,586131,0
2014-07-11,77.108,78.196,76.811,77.766,939627,0
2014-07-14,78.024,78.024,77.166,77.175,663256,0
2014-07-15,77.071,77.308,76.603,77.137,630820,0
2014-07-16,78.063,81.153,77.864,80.847,2298159,0
2014-07-17,80.344,82.468,80.305,81.58,1874078,0
2014-07-18,81.8,81.8,80.543,80.963,1173314,0
2014-07-21,80.637,81.133,79.712,79.731,733033,0
2014-07-22,80.159,80.305,79.256,79.368,895761,0
2014-07-23,79.448,79.465,78.605,79.246,1010241,0
2014-07-24,78.98,79.645,78.911,79.31,539640,0
2014-07-25,79.13,79.799,78.863,79.769,786219,0
2014-07-28,79.731,80.344,79.493,79.531,566099,0
2014-07-29,79.722,80.104,78.951,78.97,532770,0
2014-07-30,79.438,79.55,78.369,79.159,761079,0
2014-07-31,78.824,79.625,78.272,78.587,605832,0
2014-08-01,78.577,79.179,78.378,79.139,780153,0
2014-08-04,79.578,79.712,79.043,79.55,789935,0
2014-08-05,79.208,79.941,78.881,79.615,930304,0
2014-08-06,79.091,79.418,78.196,78.272,933064,0
2014-08-07,77.728,77.964,73.685,73.839,1856321,0
2014-08-08,73.514,74.782,72.598,74.553,1197675,0
2014-08-11,74.599,75.163,74.171,74.744,1134978,0
2014-08-12,74.58,75.079,74.391,74.599,984003,0
2014-08-13,74.698,75.44,74.698,75.394,735302,0
2014-08-14,75.335,76.145,75.203,75.917,905568,0
2014-08-15,76.126,76.593,75.621,76.403,741396,0
2014-08-18,76.623,77.357,76.623,77.224,715276,0
2014-08-19,77.185,77.423,76.565,76.613,607425,0
2014-08-20,76.547,77.864,76.337,77.718,733166,0
2014-08-21,77.718,78.168,77.224,77.864,542720,0
2014-08-22,77.746,78.131,77.166,77.68,779799,0
2014-08-25,77.901,78.14,76.747,76.929,610233,0
2014-08-26,77.051,77.51,76.727,76.967,922049,0
2014-08-27,77.032,77.53,76.869,76.948,514214,0
2014-08-28,76.831,76.869,76.372,76.582,416743,0
2014-08-29,76.66,76.766,76.134,76.202,820338,0
2014-09-02,76.344,77.299,76.22,76.498,756220,0
2014-09-03,77.088,77.206,75.722,75.867,884798,0
2014-09-04,76.115,76.488,75.677,75.857,974190,0
2014-09-05,75.741,77.013,75.618,76.948,750139,0
2014-09-08,76.66,76.996,75.848,76.183,522016,0
2014-09-09,76.009,76.047,74.901,74.96,677245,0
2014-09-10,74.94,75.292,74.508,75.168,542676,0
2014-09-11,74.94,75.37,74.795,75.064,537304,0
2014-09-12,75.024,75.122,74.547,74.891,437892,0
2014-09-15,74.824,75.103,74.574,74.692,490165,0
2014-09-16,74.452,75.273,74.394,74.663,684894,0
2014-09-17,74.663,74.94,74.337,74.613,740940,0
2014-09-18,74.804,74.96,74.414,74.786,552352,0
2014-09-19,75.138,75.341,74.593,74.861,1429344,0
2014-09-22,74.824,74.881,73.925,74.223,1064821,0
2014-09-23,74.164,74.603,73.439,74.442,2924284,0
2014-09-24,74.337,74.852,74.213,74.643,1788719,0
2014-09-25,74.472,74.663,73.945,74.375,2663949,0
2014-09-26,74.365,74.834,74.107,74.663,1523871,0
2014-09-29,74.107,74.776,73.994,74.603,1728150,0
2014-09-30,74.795,74.824,74.337,74.653,1178173,0
2014-10-01,74.663,74.804,73.965,74.557,3442405,0
2014-10-02,74.508,75.598,74.174,74.574,3580590,0
2014-10-03,74.91,75.658,74.623,75.56,720617,0
2014-10-06,75.731,75.886,74.574,74.795,514654,0
2014-10-07,74.327,74.593,73.094,73.237,1426013,0
2014-10-08,73.219,74.02,72.54,73.994,807862,0
2014-10-09,73.851,73.975,71.23,71.247,1157571,0
2014-10-10,71.105,71.728,70.274,70.416,846839,0
2014-10-13,70.196,70.999,69.53,69.583,1325546,0
2014-10-14,70.006,71.65,69.862,71.583,1495346,0
2014-10-15,70.408,72.137,68.995,70.264,1544067,0
2014-10-16,69.307,69.768,67.933,68.456,2315849,0
2014-10-17,68.859,69.652,68.602,69.481,1146622,0
2014-10-20,69.68,70.435,69.433,70.416,643679,0
2014-10-21,70.361,71.987,70.361,71.86,736091,0
2014-10-22,72.024,72.512,70.999,71.047,643006,0
2014-10-23,71.593,72.836,71.593,72.155,457438,0
2014-10-24,72.31,73.104,72.063,72.826,521415,0
2014-10-27,72.643,73.172,72.31,72.376,461974,0
2014-10-28,72.779,73.554,72.625,73.036,691382,0
2014-10-29,73.163,73.915,72.895,73.439,614096,0
2014-10-30,73.055,73.476,72.731,73.163,530000,0
2014-10-31,74.252,74.355,73.283,73.841,744290,0
2014-11-03,73.887,74.49,73.782,74.385,1028883,0
2014-11-04,73.965,73.965,71.574,71.603,1879451,0
2014-11-05,71.977,72.165,70.732,71.306,1824210,0
2014-11-06,70.972,73.582,70.972,71.708,2626776,0
2014-11-07,71.737,72.071,70.37,71.879,1542347,0
2014-11-10,71.888,71.977,68.995,70.115,2246683,0
2014-11-11,69.778,70.343,69.404,70.254,1242413,0
2014-11-12,69.9,70.798,69.719,70.264,815743,0
2014-11-13,70.254,70.398,69.909,70.264,943913,0
2014-11-14,70.398,71.888,70.264,71.86,1106429,0
2014-11-17,71.468,71.86,70.982,71.708,822088,0
2014-11-18,71.535,71.803,70.828,71.583,918487,0
2014-11-19,71.497,72.31,71.277,72.165,886849,0
2014-11-20,71.86,73.515,71.86,73.352,979296,0
2014-11-21,73.994,74.013,72.137,72.856,848262,0
2014-11-24,73.181,74.795,72.693,74.574,1336343,0
2014-11-25,74.574,75.18,73.992,74.701,940486,0
2014-11-26,74.623,74.97,74.279,74.729,573366,0
2014-11-28,74.902,74.987,74.518,74.921,247469,0
2014-12-01,74.805,75.284,74.154,74.673,795135,0
2014-12-02,74.97,75.716,74.844,75.688,803152,0
2014-12-03,75.792,79.338,75.411,77.173,2377429,0
2014-12-04,76.704,76.925,75.631,76.551,2129887,0
2014-12-05,76.426,77.567,76.377,76.944,1209675,0
2014-12-08,76.647,76.837,74.931,75.055,934057,0
2014-12-09,74.251,74.921,73.645,74.815,1012264,0
2014-12-10,74.777,75.2,74.154,74.384,689813,0
2014-12-11,74.528,75.457,73.943,74.011,671644,0
2014-12-12,73.282,74.241,73.178,73.407,697467,0
2014-12-15,73.694,74.212,72.698,72.717,791513,0
2014-12-16,72.622,74.212,72.333,73.081,868744,0
2014-12-17,73.233,74.961,73.159,74.613,881375,0
2014-12-18,75.275,75.572,74.442,75.563,1306994,0
2014-12-19,76.003,76.33,74.384,74.593,1719681,0
2014-12-22,74.567,74.951,73.561,73.963,1236818,0
2014-12-23,74.269,75.255,73.894,74.462,1529064,0
2014-12-24,74.653,76.234,74.528,75.275,750164,0
2014-12-26,75.572,75.88,74.498,74.603,456565,0
2014-12-29,74.384,74.787,73.79,74.154,1442761,0
2014-12-30,74.154,74.326,73.29,73.34,1070295,0
2014-12-31,73.512,73.79,72.047,72.139,1515444,0
2015-01-02,73.139,74.424,72.017,72.784,1472945,0
2015-01-05,72.314,72.314,70.818,71.146,1265011,0
2015-01-06,71.009,71.748,69.696,69.726,942130,0
2015-01-07,70.342,70.444,69.238,69.468,907612,0
2015-01-08,70.103,72.324,69.975,72.074,1286740,0
2015-01-09,72.131,72.638,71.71,71.816,1228589,0
2015-01-12,72.027,72.784,71.403,71.806,949765,0
2015-01-13,72.229,73.407,71.643,72.314,856231,0
2015-01-14,71.346,71.452,69.649,70.685,861692,0
2015-01-15,70.877,70.877,69.843,69.898,489619,0
2015-01-16,69.898,70.877,69.834,70.511,764754,0
2015-01-20,70.444,70.444,68.048,68.758,1070098,0
2015-01-21,68.469,69.439,68.239,68.701,809113,0
2015-01-22,68.894,70.165,68.894,69.975,655417,0
2015-01-23,69.834,70.444,69.22,69.669,771184,0
2015-01-26,69.536,70.712,69.458,70.434,881269,0
2015-01-27,69.696,70.444,69.43,69.985,685742,0
2015-01-28,70.501,70.599,68.739,68.776,515499,0
2015-01-29,69.053,69.477,68.068,69.391,598922,0
2015-01-30,68.711,69.42,67.839,68.137,1358813,0
2015-02-02,68.537,68.786,67.463,68.767,759453,0
2015-02-03,69.035,70.658,69.035,70.541,928807,0
2015-02-04,70.551,71.442,70.083,70.999,971006,0
2015-02-05,70.828,70.897,68.596,68.711,1485033,0
2015-02-06,68.758,70.454,68.719,69.955,746021,0
2015-02-09,69.63,70.732,69.63,70.322,627598,0
2015-02-10,70.332,70.953,69.536,70.798,506907,0
2015-02-11,70.877,71.068,70.014,70.599,769334,0
2015-02-12,69.151,69.659,67.868,69.59,2027845,0
2015-02-13,69.132,70.599,68.489,69.965,1622102,0
2015-02-17,69.965,70.36,69.888,70.128,1918499,0
2015-02-18,70.093,70.36,69.581,69.649,974455,0
2015-02-19,69.687,70.137,69.303,69.878,1601215,0
2015-02-20,70.128,70.648,69.516,70.511,1000033,0
2015-02-23,70.579,71.366,70.415,71.203,900809,0
2015-02-24,71.028,71.681,71.028,71.307,723290,0
2015-02-25,71.307,71.99,71.212,71.24,692910,0
2015-02-26,71.397,71.915,69.714,70.052,925597,0
2015-02-27,70.244,70.368,69.216,69.512,946346,0
2015-03-02,69.617,70.234,69.3,69.647,1661665,0
2015-03-03,69.503,71.397,69.446,71.215,1237928,0
2015-03-04,71.215,71.261,70.11,70.79,755945,0
2015-03-05,70.898,70.917,70.532,70.695,565503,0
2015-03-06,70.474,70.917,70.214,70.425,614075,0
2015-03-09,70.332,70.83,70.145,70.638,810758,0
2015-03-10,69.964,70.032,69.127,69.503,890533,0
2015-03-11,69.512,69.667,69.012,69.436,818662,0
2015-03-12,69.906,70.204,68.859,68.859,514331,0
2015-03-13,69.562,69.627,68.609,69.137,590256,0
2015-03-16,69.484,69.994,68.819,69.887,660983,0
2015-03-17,69.897,69.897,68.629,68.975,1152640,0
2015-03-18,69.04,69.04,67.003,68.091,1714503,0
2015-03-19,67.781,67.85,67.079,67.599,1096370,0
2015-03-20,67.771,68.859,67.638,68.743,2302473,0
2015-03-23,68.743,68.81,68.379,68.379,1252802,0
2015-03-24,68.407,69.319,68.35,68.483,2534414,0
2015-03-25,68.483,68.483,67.244,67.541,653914,0
2015-03-26,67.167,67.29,66.531,66.705,787357,0
2015-03-27,66.561,66.84,65.956,66.242,1064648,0
2015-03-30,66.513,67.079,66.311,66.936,766556,0
2015-03-31,66.724,66.763,65.801,65.917,1058671,0
2015-04-01,65.858,66.435,65.079,66.071,878782,0
2015-04-02,66.129,66.946,65.84,66.743,816064,0
2015-04-06,66.271,66.81,66.157,66.57,1134439,0
2015-04-07,66.521,67.108,66.177,66.444,929084,0
2015-04-08,66.927,67.973,66.927,67.474,2480642,0
2015-04-09,67.349,67.446,66.196,66.629,1439955,0
2015-04-10,66.782,66.782,66.031,66.35,1115717,0
2015-04-13,66.389,67.522,66.196,66.878,955751,0
2015-04-14,66.425,67.003,66.157,66.888,1027620,0
2015-04-15,66.927,67.82,66.667,66.763,997736,0
2015-04-16,66.724,67.254,66.012,67.206,1019265,0
2015-04-17,66.878,66.878,65.658,65.917,994232,0
2015-04-20,66.09,67.167,66.09,67.031,821817,0
2015-04-21,67.041,67.272,66.071,66.1,1079565,0
2015-04-22,66.129,67.378,65.956,67.186,1232816,0
2015-04-23,67.089,68.002,66.994,67.494,762186,0
2015-04-24,67.541,67.82,67.012,67.216,756400,0
2015-04-27,67.282,67.541,66.311,66.425,694060,0
2015-04-28,66.002,66.667,65.898,66.242,844498,0
2015-04-29,66.061,66.878,65.781,66.791,876078,0
2015-04-30,66.59,67.801,66.57,67.167,1435445,0
2015-05-01,67.388,67.609,66.82,67.522,704566,0
2015-05-04,67.781,69.177,67.696,69.119,1277454,0
2015-05-05,69.147,69.329,67.955,68.002,1564104,0
2015-05-06,68.031,68.223,67.148,67.29,1495545,0
2015-05-07,66.629,67.272,65.299,65.417,2064649,0
2015-05-08,65.85,66.041,64.561,65.378,2144273,0
2015-05-11,65.485,65.648,64.379,64.408,1602171,0
2015-05-12,64.282,64.427,63.34,64.139,3420772,0
2015-05-13,64.06,64.32,63.609,63.945,2569897,0
2015-05-14,64.031,64.244,63.079,63.589,1709824,0
2015-05-15,63.696,64.551,63.273,64.541,1427557,0
2015-05-18,64.648,65.811,64.589,65.715,1064336,0
2015-05-19,65.974,65.974,65.089,65.264,1668953,0
2015-05-20,65.264,65.84,65.187,65.686,1589613,0
2015-05-21,65.408,66.1,65.348,65.965,1176042,0
2015-05-22,65.983,66.196,65.56,65.763,782885,0
2015-05-26,65.56,65.85,64.235,64.32,970102,0
2015-05-27,64.571,65.342,64.379,65.121,894106,0
2015-05-28,64.939,65.352,64.851,65.121,731324,0
2015-05-29,64.969,65.276,64.272,64.649,1143909,0
2015-06-01,64.698,64.792,64.119,64.398,1066232,0
2015-06-02,64.349,65.19,63.994,65.092,1131782,0
2015-06-03,65.303,65.303,64.485,64.639,914525,0
2015-06-04,64.485,65.402,64.186,65.293,1151891,0
2015-06-05,65.293,66.328,64.86,66.308,1458598,0
2015-06-08,66.086,66.328,65.14,65.372,1108358,0
2015-06-09,65.411,65.554,64.61,64.909,1239716,0
2015-06-10,65.007,65.293,64.349,64.388,976673,0
2015-06-11,64.408,64.659,64.119,64.532,723980,0
2015-06-12,64.31,64.494,63.818,64.33,607610,0
2015-06-15,63.848,65.102,63.789,64.988,995788,0
2015-06-16,65.043,65.19,64.475,64.727,594654,0
2015-06-17,64.86,65.293,64.475,65.14,510905,0
2015-06-18,65.284,65.479,64.959,65.293,892449,0
2015-06-19,65.14,65.332,64.755,64.88,1358470,0
2015-06-22,65.276,65.573,64.717,64.792,881045,0
2015-06-23,65.072,65.121,64.349,64.88,1778788,0
2015-06-24,64.909,65.033,64.205,64.31,1093223,0
2015-06-25,64.649,64.727,64.013,64.3,1104937,0
2015-06-26,64.447,64.979,64.147,64.649,953602,0
2015-06-29,64.215,64.447,62.314,62.479,1233569,0
2015-06-30,62.893,63.222,62.198,63.065,1235743,0
2015-07-01,63.511,64.774,63.222,64.688,1489175,0
2015-07-02,65.293,66.037,64.109,64.727,1379718,0
2015-07-06,64.253,65.653,64.147,64.427,1039634,0
2015-07-07,64.61,64.899,63.115,64.832,983973,0
2015-07-08,64.379,64.571,62.749,63.019,1409155,0
2015-07-09,63.596,64.408,63.055,63.115,1489071,0
2015-07-10,63.548,63.799,63.065,63.52,850676,0
2015-07-13,63.742,64.3,63.646,63.974,828599,0
2015-07-14,63.752,64.253,63.394,63.887,866979,0
2015-07-15,63.906,64.225,63.444,63.974,874700,0
2015-07-16,64.398,64.571,63.818,64.418,1038287,0
2015-07-17,64.186,64.59,62.218,62.574,1447403,0
2015-07-20,62.691,63.296,61.543,62.027,1075500,0
2015-07-21,62.027,62.188,60.906,61.097,1220301,0
2015-07-22,60.846,61.167,60.22,60.54,1470104,0
2015-07-23,60.501,60.732,59.517,59.641,991851,0
2015-07-24,59.65,59.758,58.647,59.043,1341161,0
2015-07-27,58.34,60.318,58.273,59.698,2102591,0
2015-07-28,60.029,60.078,59.227,59.863,874620,0
2015-07-29,59.949,60.374,59.323,59.748,851918,0
2015-07-30,59.537,60.22,59.149,60.019,654152,0
2015-07-31,60.161,60.431,59.807,60.374,903332,0
2015-08-03,60.521,60.615,59.728,60.384,1267598,0
2015-08-04,60.983,62.248,58.002,59.014,3330356,0
2015-08-05,59.873,59.873,54.644,55.512,4046592,0
2015-08-06,55.956,57.539,51.973,56.525,4598389,0
2015-08-07,56.149,58.243,55.714,56.689,3574250,0
2015-08-10,57.084,57.479,56.073,57.084,1785727,0
2015-08-11,56.767,57.046,55.937,56.727,1766383,0
2015-08-12,56.274,57.23,56.265,56.843,1651703,0
2015-08-13,56.757,56.902,55.676,55.917,1489383,0
2015-08-14,55.743,56.082,55.04,55.493,1275339,0
2015-08-17,55.377,56.767,55.224,56.602,984700,0
2015-08-18,56.477,56.612,54.953,55.001,1879946,0
2015-08-19,54.77,55.552,54.558,55.059,1319703,0
2015-08-20,54.374,54.374,52.174,52.32,2186860,0
2015-08-21,51.855,53.197,51.412,52.097,1890209,0
2015-08-24,49.916,51.78,49.512,49.896,2152432,0
2015-08-25,50.989,50.989,49.395,49.57,2514610,0
2015-08-26,50.573,50.775,49.822,50.167,2752701,0
2015-08-27,51.029,51.339,49.634,51.039,2803268,0
2015-08-28,51.049,51.999,50.642,51.534,1657401,0
2015-08-31,51.438,51.777,50.632,51.448,1296014,0
2015-09-01,50.458,50.964,49.8,50.177,1569169,0
2015-09-02,50.72,51.235,50.186,51.196,1497655,0
2015-09-03,51.358,52.843,51.206,52.115,1668648,0
2015-09-04,51.378,51.862,50.894,51.235,1164959,0
2015-09-08,52.087,52.667,51.777,52.193,1191067,0
2015-09-09,52.833,52.91,51.777,51.931,1475055,0
2015-09-10,51.999,52.203,51.408,51.699,1126485,0
2015-09-11,51.581,51.815,50.691,51.516,655695,0
2015-09-14,51.516,51.516,50.72,50.993,819052,0
2015-09-15,51.136,51.525,50.993,51.438,918944,0
2015-09-16,51.448,52.271,51.358,51.581,1022860,0
2015-09-17,51.748,52.153,51.186,51.291,1246776,0
2015-09-18,50.711,51.931,50.565,51.282,2426195,0
2015-09-21,51.496,51.62,50.487,50.874,1212428,0
2015-09-22,50.343,50.361,49.401,49.451,1283219,0
2015-09-23,49.46,49.624,47.833,47.862,1660620,0
2015-09-24,47.552,48.531,47.289,48.298,2190223,0
2015-09-25,48.598,48.734,47.676,48.047,1756673,0
2015-09-28,47.937,48.16,46.708,46.777,938983,0
2015-09-29,46.941,47.154,46.145,46.65,1349985,0
2015-09-30,47.164,47.997,47.134,47.667,1718698,0
2015-10-01,47.667,47.813,46.465,46.922,1848101,0
2015-10-02,46.455,48.374,46.243,48.259,1769985,0
2015-10-05,47.823,50.11,47.483,49.712,2074364,0
2015-10-06,49.712,50.401,49.596,50.062,1791656,0
2015-10-07,50.458,53.094,50.052,52.929,2404807,0
2015-10-08,52.997,54.499,52.707,54.023,3496112,0
2015-10-09,53.967,54.595,53.56,54.325,1566899,0
2015-10-12,54.461,54.548,53.026,53.434,1480684,0
2015-10-13,52.929,54.131,52.852,53.53,995203,0
2015-10-14,53.54,54.335,53.085,53.511,1068781,0
2015-10-15,53.647,54.761,53.453,54.693,941441,0
2015-10-16,54.867,54.867,54.073,54.343,864249,0
2015-10-19,54.121,54.665,53.996,54.229,1153595,0
2015-10-20,54.14,55.323,53.811,54.809,1124911,0
2015-10-21,55.061,55.148,54.19,54.286,784377,0
2015-10-22,54.353,54.945,54.023,54.916,648782,0
2015-10-23,55.294,55.294,54.712,55.226,905425,0
2015-10-26,55.197,55.507,55.003,55.371,854963,0
2015-10-27,55.235,55.953,54.209,55.022,1288686,0
2015-10-28,55.051,56.38,54.829,56.312,1305095,0
2015-10-29,56.204,57.736,56.041,57.445,1805380,0
2015-10-30,57.454,58.472,56.767,58.22,1747386,0
2015-11-02,58.2,58.568,57.667,57.938,1482828,0
2015-11-03,57.9,59.5,57.183,59.345,1337657,0
2015-11-04,59.577,60.371,56.68,57.726,3816609,0
2015-11-05,57.726,57.909,55.217,56.456,1882982,0
2015-11-06,56.243,57.3,55.855,57.212,1368045,0
2015-11-09,59.111,60.083,55.42,56.572,3183608,0
2015-11-10,56.35,56.903,55.362,56.805,1644708,0
2015-11-11,56.767,56.99,55.913,56.099,2136220,0
2015-11-12,55.729,56.524,55.429,55.663,1114495,0
2015-11-13,55.799,56.302,54.965,55.071,1659052,0
2015-11-16,54.809,55.449,54.509,54.965,1603636,0
2015-11-17,54.887,55.197,53.627,54.014,1394153,0
2015-11-18,54.14,54.965,54.023,54.887,1196948,0
2015-11-19,55.032,55.168,53.667,54.965,1400034,0
2015-11-20,55.177,55.923,54.751,55.895,1059389,0
2015-11-23,55.895,56.718,55.585,56.661,1299729,0
2015-11-24,56.446,56.466,55.342,56.079,1494148,0
2015-11-25,55.981,56.478,55.436,56.4,879625,0
2015-11-27,56.244,56.584,55.495,56.175,599129,0
2015-11-30,56.001,56.458,55.116,55.262,1853812,0
2015-12-01,55.679,55.798,54.94,55.349,1482690,0
2015-12-02,56.634,56.634,54.766,55.698,1927973,0
2015-12-03,55.679,55.962,54.249,54.902,1909844,0
2015-12-04,55.154,57.539,55.028,57.421,2523140,0
2015-12-07,57.227,57.373,56.137,57.159,1129390,0
2015-12-08,56.488,56.808,55.359,55.398,1065340,0
2015-12-09,54.93,56.409,54.639,54.766,1763053,0
2015-12-10,54.697,56.273,54.697,55.525,963598,0
2015-12-11,54.726,54.726,52.985,53.141,1265682,0
2015-12-14,53.296,53.802,51.564,51.875,1323765,0
2015-12-15,52.449,53.354,51.632,52.138,1219634,0
2015-12-16,52.411,53.841,51.982,53.54,1038015,0
2015-12-17,53.453,54.085,52.052,52.81,1134837,0
2015-12-18,52.84,53.18,52.265,52.43,2104296,0
2015-12-21,52.478,53.199,51.895,52.344,1203805,0
2015-12-22,52.391,53.55,52.285,53.228,1289831,0
2015-12-23,53.51,53.851,53.121,53.783,428005,0
2015-12-24,53.919,54.182,53.676,53.851,224454,0
2015-12-28,53.676,54.289,53.121,53.647,382126,0
2015-12-29,54.045,54.426,53.424,53.987,541559,0
2015-12-30,53.686,54.21,53.161,53.17,652356,0
2015-12-31,53.102,54.172,52.907,53.714,864284,0
2016-01-04,52.751,53.617,51.691,52.381,1524190,0
2016-01-05,52.508,52.82,51.855,51.954,1111078,0
2016-01-06,51.048,51.759,49.939,50.494,1910905,0
2016-01-07,49.57,51.226,49.434,50.738,1345291,0
2016-01-08,51.048,52.654,50.873,52.109,2090238,0
2016-01-11,52.43,53.724,51.468,52.325,1909732,0
2016-01-12,52.587,53.433,52.23,53.004,1344556,0
2016-01-13,53.151,53.743,52.361,53.121,1880331,0
2016-01-14,53.247,55.748,53.121,55.555,2071594,0
2016-01-15,54.872,54.872,53.453,54.483,1315537,0
2016-01-19,55.329,55.827,53.822,54.114,1180885,0
2016-01-20,53.199,55.232,52.275,54.639,1358671,0
2016-01-21,54.609,56.644,53.89,55.818,1351262,0
2016-01-22,56.565,57.597,56.458,57.441,1038132,0
2016-01-25,57.305,57.401,56.634,57.022,954370,0
2016-01-26,57.022,58.96,56.954,58.96,1171838,0
2016-01-27,58.55,59.892,58.073,58.424,1104651,0
2016-01-28,58.764,58.925,57.188,57.703,1161300,0
2016-01-29,58.055,59.318,57.926,59.318,1563778,0
2016-02-01,59.143,60.826,58.404,60.418,1504564,0
2016-02-02,60.03,60.03,58.278,58.492,1133716,0
2016-02-03,58.9,59.94,58.502,59.707,2025078,0
2016-02-04,59.873,62.005,59.649,60.02,2011662,0
2016-02-05,59.816,60.516,59.104,59.863,1993923,0
2016-02-08,59.008,59.328,56.293,57.907,1705109,0
2016-02-09,56.857,56.877,53.384,53.51,2781067,0
2016-02-10,52.518,53.364,50.592,52.459,2894099,0
2016-02-11,51.642,52.335,50.79,51.691,2093656,0
2016-02-12,52.235,52.572,51.226,52.265,1192937,0
2016-02-16,52.81,53.043,51.196,52.353,2269854,0
2016-02-17,52.731,54.542,52.731,54.396,1572419,0
2016-02-18,54.366,54.98,52.63,53.822,1205107,0
2016-02-19,53.802,54.308,52.975,53.637,874189,0
2016-02-22,53.997,55.301,53.968,54.318,2485779,0
2016-02-23,55.583,57.792,54.814,56.468,2935862,0
2016-02-24,56.428,56.72,55.028,56.381,1829712,0
2016-02-25,56.537,56.937,55.745,56.478,1589208,0
2016-02-26,56.762,58.217,56.555,58.052,1375295,0
2016-02-29,58.217,59.215,57.65,57.885,1299806,0
2016-03-01,58.745,60.392,58.521,59.858,1492821,0
2016-03-02,59.878,59.936,58.501,59.576,1774706,0
2016-03-03,59.604,62.04,59.254,61.502,1586516,0
2016-03-04,61.676,62.908,60.718,61.482,2566597,0
2016-03-07,61.472,63.025,61.314,62.927,1799808,0
2016-03-08,62.438,62.809,61.099,61.696,1656906,0
2016-03-09,62.106,62.868,61.706,62.653,721409,0
2016-03-10,63.025,63.025,60.965,61.891,669224,0
2016-03-11,62.538,63.514,62.419,63.182,817321,0
2016-03-14,62.937,64.1,62.584,63.699,1040168,0
2016-03-15,63.601,64.003,63.601,63.601,785975,0
2016-03-16,64.129,65.135,63.27,64.04,902452,0
2016-03-17,64.148,64.607,63.739,63.806,1263904,0
2016-03-18,64.178,65.458,63.317,63.504,3692609,0
2016-03-21,63.855,64.481,62.997,63.436,1167240,0
2016-03-22,62.977,63.474,62.293,62.643,1235190,0
2016-03-23,62.693,62.947,61.686,62.03,977887,0
2016-03-24,61.53,62.584,60.865,62.547,816863,0
2016-03-28,62.633,63.571,62.224,63.162,617121,0
2016-03-29,62.839,63.451,62.589,63.307,489520,0
2016-03-30,64.003,64.549,63.123,63.347,507707,0
2016-03-31,63.464,65.244,63.372,64.003,1764941,0
2016-04-01,63.816,65.927,63.484,65.868,1474867,0
2016-04-04,66.875,66.875,65.488,65.722,881206,0
2016-04-05,65.175,65.4,64.295,65.155,1191864,0
2016-04-06,64.951,65.692,64.217,65.624,989530,0
2016-04-07,65.429,65.712,63.446,63.641,970759,0
2016-04-08,63.924,64.501,63.317,63.689,710332,0
2016-04-11,64.158,64.217,63.287,63.337,784636,0
2016-04-12,63.307,64.324,62.799,63.035,994745,0
2016-04-13,62.927,63.983,62.184,63.533,680272,0
2016-04-14,63.484,63.846,62.604,62.693,955941,0
2016-04-15,62.594,63.103,62.244,62.438,587839,0
2016-04-18,61.95,63.231,61.706,62.575,927846,0
2016-04-19,62.762,63.924,62.135,62.293,857571,0
2016-04-20,62.565,62.712,61.617,61.97,942150,0
2016-04-21,62.067,62.977,62.067,62.331,497980,0
2016-04-22,62.604,64.09,62.594,63.552,1111785,0
2016-04-25,63.113,63.661,61.842,62.389,643912,0
2016-04-26,62.144,62.829,61.813,62.663,695777,0
2016-04-27,62.772,63.357,62.086,63.015,489779,0
2016-04-28,62.868,63.601,61.871,62.154,605145,0
2016-04-29,62.135,62.135,60.484,60.935,1063960,0
2016-05-02,60.806,61.314,60.006,61.041,812954,0
2016-05-03,60.816,60.855,59.331,59.468,1182782,0
2016-05-04,59.567,60.728,59.244,59.682,1435933,0
2016-05-05,60.651,64.198,60.651,61.617,2631845,0
2016-05-06,61.716,64.324,61.304,64.227,1239667,0
2016-05-09,64.031,64.452,63.182,63.611,1296038,0
2016-05-10,64.013,64.981,63.661,64.931,955393,0
2016-05-11,64.501,64.891,64.353,64.736,1059192,0
2016-05-12,64.961,64.961,62.937,63.297,635983,0
2016-05-13,63.367,63.933,62.908,63.191,792338,0
2016-05-16,63.211,63.287,62.595,62.79,587961,0
2016-05-17,62.498,64.139,62.498,63.015,463445,0
2016-05-18,61.021,61.511,59.792,60.855,2836285,0
2016-05-19,60.563,61.304,59.897,60.544,1139451,0
2016-05-20,60.758,61.309,60.2,60.671,1377545,0
2016-05-23,60.524,61.238,60.309,60.377,707048,0
2016-05-24,61.021,61.856,60.601,61.597,604674,0
2016-05-25,61.53,62.293,61.353,61.443,755351,0
2016-05-26,61.658,62.157,61.188,61.482,845737,0
2016-05-27,61.658,62.589,61.118,62.413,407526,0
2016-05-31,62.943,63.355,62.393,63.12,695723,0
2016-06-01,62.678,63.786,62.589,63.305,980844,0
2016-06-02,62.894,64.169,62.884,64.13,1058628,0
2016-06-03,63.767,64.287,62.815,64.189,737076,0
2016-06-06,64.562,64.885,63.904,64.326,532718,0
2016-06-07,64.258,64.258,63.551,63.61,360647,0
2016-06-08,63.64,63.963,62.993,63.65,721956,0
2016-06-09,63.11,63.924,62.815,63.63,613684,0
2016-06-10,63.07,63.914,62.296,62.747,391741,0
2016-06-13,62.638,63.58,61.668,61.707,389438,0
2016-06-14,61.578,62.207,60.943,61.757,449079,0
2016-06-15,61.982,63.149,61.413,62.983,901080,0
2016-06-16,62.825,63.375,62.452,63.257,852930,0
2016-06-17,62.787,63.34,62.629,62.757,707941,0
2016-06-20,63.522,64.415,63.522,63.855,722275,0
2016-06-21,63.786,64.542,61.373,62.012,1892744,0
2016-06-22,62.147,62.864,62.002,62.197,547746,0
2016-06-23,62.002,62.142,60.225,61.009,1595210,0
2016-06-24,59.235,60.185,58.851,58.991,1845611,0
2016-06-27,58.293,58.793,57.616,58.283,1386209,0
2016-06-28,58.596,59.646,58.035,59.019,914572,0
2016-06-29,59.067,59.867,58.754,59.814,554776,0
2016-06-30,60.334,61.628,60.334,61.088,782741,0
2016-07-01,60.697,62.522,59.626,61.588,886231,0
2016-07-05,61.118,61.578,59.646,60.568,820053,0
2016-07-06,60.46,61.343,59.985,61.078,874148,0
2016-07-07,61.029,62.089,60.823,62.05,476920,0
2016-07-08,62.717,63.424,62.007,63.188,815244,0
2016-07-11,63.551,64.768,63.105,64.385,813608,0
2016-07-12,64.806,65.435,64.405,64.955,786164,0
2016-07-13,65.376,65.459,64.7,64.846,636257,0
2016-07-14,65.2,65.866,64.865,65.484,519389,0
2016-07-15,65.759,65.817,64.434,64.855,649325,0
2016-07-18,64.768,66.063,64.473,64.58,375986,0
2016-07-19,64.493,64.855,64.149,64.64,420373,0
2016-07-20,65.494,65.611,64.846,65.366,589934,0
2016-07-21,65.111,65.808,64.975,65.514,492157,0
2016-07-22,65.552,66.092,65.081,65.601,397191,0
2016-07-25,65.671,65.729,64.7,64.758,433255,0
2016-07-26,65.121,65.621,64.513,65.601,542460,0
2016-07-27,65.286,65.945,64.58,65.837,962306,0
2016-07-28,65.621,65.994,64.796,65.788,610649,0
2016-07-29,65.552,65.552,63.904,64.806,1244160,0
2016-08-01,64.748,65.121,63.826,64.552,899523,0
2016-08-02,64.61,65.346,64.189,65.259,1160320,0
2016-08-03,65.111,67.043,64.865,65.925,1779114,0
2016-08-04,65.798,66.21,64.768,65.286,1040461,0
2016-08-05,65.524,66.52,64.571,64.895,880612,0
2016-08-08,65.061,65.514,64.719,64.945,1110342,0
2016-08-09,62.757,62.777,60.185,60.304,3482951,0
2016-08-10,60.128,61.898,58.971,60.933,2026531,0
2016-08-11,60.893,62.432,60.775,62.296,1380452,0
2016-08-12,62.109,62.688,61.608,62.07,1150136,0
2016-08-15,62.423,63.179,62.353,62.864,711281,0
2016-08-16,62.688,62.795,62.128,62.561,653049,0
2016-08-17,62.383,63.036,61.932,62.993,934934,0
2016-08-18,63.129,64.121,62.678,63.149,693094,0
2016-08-19,63.09,63.63,62.717,63.198,727638,0
2016-08-22,62.983,63.198,62.296,62.825,551582,0
2016-08-23,63.237,63.375,62.91,63.228,632504,0
2016-08-24,63.05,64.081,63.05,63.385,980214,0
2016-08-25,63.512,63.688,62.502,62.864,595047,0
2016-08-26,63.11,63.11,61.902,62.167,554983,0
2016-08-29,62.336,62.857,62.336,62.631,362305,0
2016-08-30,62.621,63.005,62.109,62.345,329438,0
2016-08-31,62.227,62.611,62.031,62.414,498217,0
2016-09-01,62.601,63.005,62.05,62.621,382309,0
2016-09-02,62.996,63.212,62.601,62.867,272759,0
2016-09-06,63.064,63.158,61.911,62.227,694146,0
2016-09-07,61.961,62.443,61.872,62.364,541579,0
2016-09-08,62.021,62.695,61.489,62.582,1240489,0
2016-09-09,62.424,62.543,60.788,60.898,1273689,0
2016-09-12,60.818,62.06,60.577,61.951,577759,0
2016-09-13,61.557,62.041,59.921,60.453,840018,0
2016-09-14,60.257,61.35,60.257,60.572,493440,0
2016-09-15,60.592,61.43,60.001,61.204,683601,0
2016-09-16,60.71,60.71,58.878,58.978,1666567,0
2016-09-19,59.065,59.519,58.918,59.204,841020,0
2016-09-20,59.539,59.666,58.76,58.77,735750,0
2016-09-21,59.094,59.094,58.426,58.918,927736,0
2016-09-22,59.085,60.764,59.007,60.582,1212997,0
2016-09-23,60.71,61.32,60.483,60.71,401621,0
2016-09-26,60.227,61.194,60.148,61.164,620718,0
2016-09-27,60.167,61.315,59.499,61.064,1707923,0
2016-09-28,61.194,61.775,60.828,61.685,830170,0
2016-09-29,61.666,63.892,60.908,62.976,1428896,0
2016-09-30,63.034,63.271,62.428,62.543,603499,0
2016-10-03,62.394,63.281,62.138,63.153,961452,0
2016-10-04,62.966,66.335,62.336,62.631,978092,0
2016-10-05,62.394,63.36,62.237,62.818,676093,0
2016-10-06,62.926,63.044,62.326,62.543,511081,0
2016-10-07,62.543,62.543,61.094,61.44,653135,0
2016-10-10,61.862,61.941,61.114,61.33,420084,0
2016-10-11,61.34,61.823,60.691,61.204,705427,0
2016-10-12,61.024,61.35,60.227,61.242,739322,0
2016-10-13,60.898,61.054,59.715,60.838,651811,0
2016-10-14,61.064,61.43,60.197,60.356,645862,0
2016-10-17,60.227,60.967,59.981,60.572,674614,0
2016-10-18,60.938,61.124,60.453,60.759,386177,0
2016-10-19,60.948,61.34,60.719,60.958,367972,0
2016-10-20,60.948,61.676,60.342,61.567,966185,0
2016-10-21,61.094,65.891,61.094,64.996,3209877,0
2016-10-24,65.309,65.457,64.256,65.103,1377468,0
2016-10-25,64.827,65.212,64.089,64.206,982237,0
2016-10-26,64.147,65.319,63.586,64.896,1270131,0
2016-10-27,64.847,65.299,62.69,62.779,2005107,0
2016-10-28,62.916,63.143,62.237,62.601,1142423,0
2016-10-31,62.572,63.547,62.572,63.39,889563,0
2016-11-01,63.704,63.704,61.892,63.024,1469753,0
2016-11-02,62.818,63.409,61.784,62.582,1071856,0
2016-11-03,62.543,64.7,62.543,63.763,1515421,0
2016-11-04,64.02,65.053,63.567,63.862,1639988,0
2016-11-07,67.418,67.456,63.576,64.443,2566736,0
2016-11-08,64.817,64.996,64.109,64.216,1755630,0
2016-11-09,63.133,64.866,62.65,64.512,1825231,0
2016-11-10,64.433,66.353,64.049,65.999,1912567,0
2016-11-11,65.979,67.506,64.67,67.437,1314037,0
2016-11-14,67.437,72.598,67.437,72.588,3475951,0
2016-11-15,72.381,72.5,69.456,69.566,2208644,0
2016-11-16,69.732,70.756,69.437,70.589,858304,0
2016-11-17,70.402,71.091,69.812,70.118,1199655,0
2016-11-18,70.088,70.126,68.53,68.599,1019067,0
2016-11-21,68.639,69.206,68.156,68.423,1209749,0
2016-11-22,68.669,68.669,67.909,68.284,1740177,0
2016-11-23,68.254,69.26,68.254,69.081,772275,0
2016-11-25,69.071,69.633,68.196,69.437,194209,0
2016-11-28,69.407,69.634,68.201,68.221,784538,0
2016-11-29,67.944,69.327,67.855,69.249,1111006,0
2016-11-30,69.317,69.486,68.201,68.458,793127,0
2016-12-01,68.389,69.16,67.776,68.883,852816,0
2016-12-02,68.646,69.16,67.291,67.677,769570,0
2016-12-05,68.113,70.128,67.638,68.399,1418787,0
2016-12-06,68.448,69.584,67.43,69.536,962560,0
2016-12-07,69.14,71.671,68.983,71.344,975035,0
2016-12-08,71.414,72.343,71.304,72.096,902909,0
2016-12-09,72.086,72.086,70.05,70.89,1048571,0
2016-12-12,70.613,71.522,68.626,69.604,1375354,0
2016-12-13,70.11,70.86,69.783,70.395,1260202,0
2016-12-14,70.425,71.73,70.327,70.711,849944,0
2016-12-15,70.573,70.721,69.594,69.644,1381946,0
2016-12-16,69.683,70.464,69.2,69.486,1708141,0
2016-12-19,69.417,69.98,69.377,69.93,754740,0
2016-12-20,70.267,72.313,69.803,71.839,1379295,0
2016-12-21,71.542,71.997,70.959,71.294,852453,0
2016-12-22,71.454,71.937,70.969,71.759,659635,0
2016-12-23,71.849,72.125,71.454,71.671,572195,0
2016-12-27,71.749,72.174,71.502,71.888,732636,0
2016-12-28,72.135,72.184,71.147,71.206,233946,0
2016-12-29,71.047,71.552,70.711,70.959,395856,0
2016-12-30,71.404,71.454,69.93,70.544,685866,0
2017-01-03,70.672,71.967,70.464,71.532,778282,0
2017-01-04,71.571,73.993,71.562,73.627,1563530,0
2017-01-05,73.143,73.865,72.797,73.826,891703,0
2017-01-06,74.103,74.497,73.233,73.519,734499,0
2017-01-09,73.252,74.083,72.906,73.894,754436,0
2017-01-10,73.647,74.596,73.014,73.43,869661,0
2017-01-11,73.479,73.806,72.826,73.549,591563,0
2017-01-12,73.242,74.923,73.242,74.527,615341,0
2017-01-13,74.409,74.963,74.093,74.419,494128,0
2017-01-17,74.043,74.26,73.39,74.151,1013803,0
2017-01-18,74.34,74.705,74.083,74.467,900492,0
2017-01-19,74.428,74.754,73.133,73.499,1093620,0
2017-01-20,73.756,74.32,73.005,73.282,1097151,0
2017-01-23,73.479,73.855,73.054,73.766,601995,0
2017-01-24,73.627,73.983,73.054,73.836,692073,0
2017-01-25,73.993,74.754,73.696,74.132,928655,0
2017-01-26,74.23,76.899,73.943,76.069,1277095,0
2017-01-27,76.02,76.454,74.676,75.372,842995,0
2017-01-30,75.317,75.584,74.853,75.417,530876,0
2017-01-31,75.268,75.481,74.616,75.278,1071178,0
2017-02-01,75.476,76.375,74.359,74.963,943395,0
2017-02-02,74.774,75.496,74.409,74.843,701685,0
2017-02-03,75.23,75.671,74.943,75.238,517386,0
2017-02-06,75.12,75.852,74.596,74.636,785328,0
2017-02-07,74.724,75.12,74.359,74.646,684101,0
2017-02-08,74.537,74.843,73.598,74.32,948869,0
2017-02-09,74.636,76.484,72.807,76.336,1622939,0
2017-02-10,76.316,77.146,76.147,76.929,1137929,0
2017-02-13,77.324,77.611,76.494,76.573,745525,0
2017-02-14,76.454,76.534,75.496,76.01,1090404,0
2017-02-15,76.03,76.959,76.03,76.287,1626780,0
2017-02-16,76.534,77.829,75.832,76.207,1360514,0
2017-02-17,76.138,76.138,74.833,75.16,1276505,0
2017-02-21,74.26,81.683,74.26,80.557,4558616,0
2017-02-22,81.397,82.454,80.567,81.505,1917439,0
2017-02-23,81.594,82.039,80.734,80.754,1250752,0
2017-02-24,80.784,80.784,79.504,80.12,1801470,0
2017-02-27,80.198,80.695,79.822,80.07,1251477,0
2017-02-28,80.07,80.446,79.554,80.129,1606511,0
2017-03-01,79.564,80.129,79.097,79.355,1150527,0
2017-03-02,79.365,79.365,77.629,78.334,2031241,0
2017-03-03,78.116,78.334,77.321,77.897,1132405,0
2017-03-06,77.897,78.086,77.262,77.579,897149,0
2017-03-07,77.46,77.986,76.637,77.718,1228726,0
2017-03-08,77.718,78.621,76.99,77.916,1194887,0
2017-03-09,77.381,79.227,77.361,78.512,1207507,0
2017-03-10,78.839,79.167,78.204,78.74,894360,0
2017-03-13,78.869,79.027,77.857,78.363,741945,0
2017-03-14,78.184,78.701,77.49,77.877,604894,0
2017-03-15,78.116,79.613,78.116,79.127,1006618,0
2017-03-16,79.027,79.365,78.442,78.849,642652,0
2017-03-17,78.849,78.979,78.006,78.512,600813,0
2017-03-20,78.571,79.197,77.798,78.482,1190149,0
2017-03-21,78.681,79.077,77.451,77.669,659969,0
2017-03-22,77.659,78.006,77.043,77.678,847525,0
2017-03-23,77.678,78.571,77.193,77.629,812404,0
2017-03-24,77.748,78.324,77.223,77.926,505720,0
2017-03-27,77.599,78.016,76.805,77.906,584629,0
2017-03-28,77.848,77.926,77.183,77.718,787339,0
2017-03-29,77.599,78.294,77.351,77.996,462847,0
2017-03-30,78.006,78.363,77.798,78.046,579722,0
2017-03-31,77.976,78.373,77.708,77.748,719608,0
2017-04-03,77.828,78.799,76.468,76.776,1396756,0
2017-04-04,76.776,77.629,76.716,77.56,911991,0
2017-04-05,77.758,78.403,77.063,77.163,1091097,0
2017-04-06,77.262,77.46,75.58,77.103,1227608,0
2017-04-07,76.855,77.163,76.15,76.518,1002226,0
2017-04-10,76.488,77.867,76.488,76.597,765503,0
2017-04-11,76.458,77.004,75.774,76.032,825581,0
2017-04-12,76.102,76.438,74.732,74.831,1202802,0
2017-04-13,74.981,75.258,73.443,73.69,2234463,0
2017-04-17,73.908,74.395,73.552,74.226,949666,0
2017-04-18,74.236,75.387,73.601,73.918,1311736,0
2017-04-19,74.196,74.693,73.85,74.653,1633536,0
2017-04-20,74.732,75.258,74.365,75,1214410,0
2017-04-21,74.951,75.595,74.425,74.554,976541,0
2017-04-24,75.367,75.556,74.643,74.891,1078521,0
2017-04-25,75.139,75.824,74.951,75.357,748029,0
2017-04-26,75.506,76.345,75.357,75.893,1524461,0
2017-04-27,75.962,76.26,74.901,75.039,991065,0
2017-04-28,74.811,75.456,73.7,74.127,991904,0
2017-05-01,74.127,74.703,72.907,73.015,1901577,0
2017-05-02,73.225,73.225,71.031,71.299,1955318,0
2017-05-03,71.091,71.597,66.756,67.857,4633535,0
2017-05-04,67.46,69.812,64.831,69.643,5158975,0
2017-05-05,73.472,73.601,70.556,71.924,3121031,0
2017-05-08,71.657,72.074,69.96,70.446,1859178,0
2017-05-09,70.387,70.655,68.125,69.236,1363625,0
2017-05-10,68.909,69.554,68.066,68.78,2144068,0
2017-05-11,68.532,68.879,67.946,68.194,2088197,0
2017-05-12,68.174,68.413,67.56,67.828,651672,0
2017-05-15,67.887,68.184,67.291,67.738,1107906,0
2017-05-16,68.106,68.106,66.379,67.143,1394259,0
2017-05-17,66.399,67.272,65.942,65.972,1628380,0
2017-05-18,65.526,66.702,65.268,66.092,2103966,0
2017-05-19,65.824,67.659,65.521,67.51,1492225,0
2017-05-22,67.51,67.956,67.361,67.688,1040842,0
2017-05-23,67.916,67.916,66.379,66.945,1172052,0
2017-05-24,67.004,67.49,66.26,66.369,835027,0
2017-05-25,66.617,67.311,66.072,66.677,1736134,0
2017-05-26,66.786,66.786,66.009,66.467,1270090,0
2017-05-30,66.447,66.756,66.099,66.587,1379829,0
2017-05-31,66.627,66.744,65.65,65.989,2294008,0
2017-06-01,66.009,66.856,65.521,66.607,1360556,0
2017-06-02,66.697,66.826,65.61,65.71,932487,0
2017-06-05,65.71,65.869,64.644,65.66,1740708,0
2017-06-06,65.65,66.248,65.002,66.049,1147402,0
2017-06-07,66.308,66.707,65.575,66.497,1758822,0
2017-06-08,66.527,66.527,65.72,66.119,1505019,0
2017-06-09,65.879,66.986,65.65,66.966,1224594,0
2017-06-12,67.005,68.829,67.005,68.191,1230898,0
2017-06-13,67.892,68.47,66.786,67.235,1276639,0
2017-06-14,67.534,67.673,65.511,66.527,1250988,0
2017-06-15,66.318,67.931,66.148,67.424,1349053,0
2017-06-16,67.454,67.469,66.751,67.115,1664255,0
2017-06-19,67.205,67.544,66.597,67.245,832813,0
2017-06-20,67.205,67.284,65.85,65.919,860392,0
2017-06-21,65.869,66.353,64.823,66.158,1268364,0
2017-06-22,66.358,67.205,65.979,66.378,1478484,0
2017-06-23,66.238,67.284,65.76,67.165,2119008,0
2017-06-26,67.474,68.391,67.354,68.321,1262384,0
2017-06-27,68.082,68.52,67.643,68.191,1253725,0
2017-06-28,68.56,70.214,68.5,69.208,1936116,0
2017-06-29,68.949,69.626,68.082,68.301,1766791,0
2017-06-30,68.361,68.46,67.075,68.072,1474266,0
2017-07-03,68.221,69.855,68.082,68.231,616921,0
2017-07-05,68.53,69.317,68.201,68.371,1239658,0
2017-07-06,68.012,69.437,67.105,67.245,1125195,0
2017-07-07,67.235,67.235,66.413,66.926,1059100,0
2017-07-10,66.926,67.385,66.746,67.075,842699,0
2017-07-11,67.065,67.564,66.716,67.185,967711,0
2017-07-12,67.504,67.942,66.846,66.896,957228,0
2017-07-13,66.756,67.673,66.647,66.956,823402,0
2017-07-14,66.966,68.097,66.951,67.504,914579,0
2017-07-17,67.444,68.729,67.075,67.982,1422353,0
2017-07-18,67.823,67.823,66.388,66.786,1306476,0
2017-07-19,77.778,80.169,75.68,76.622,11556163,0
2017-07-20,76.542,79.741,75.725,78.734,9375170,0
2017-07-21,78.505,79.482,78.316,78.475,2830424,0
2017-07-24,78.416,78.445,77.668,77.818,2259955,0
2017-07-25,77.867,83.707,77.867,81.166,4418443,0
2017-07-26,82.262,84.265,81.963,83.777,4407639,0
2017-07-27,86.099,88.141,85.002,86.109,13590129,0
2017-07-28,85.72,87.304,85.441,86.607,3881302,0
2017-07-31,87.544,87.673,86.956,87.105,27899800,0
2017-08-01,87.055,87.608,87.045,87.265,8912456,0
2017-08-02,87.095,87.713,87.095,87.663,5512165,0
2017-08-03,87.494,87.912,87.304,87.683,4678097,0
2017-08-04,87.524,87.748,86.806,86.986,6269280,0
2017-08-07,86.896,87.534,86.408,87.354,1929256,0
2017-08-08,87.693,87.733,87.125,87.494,4044743,0
2017-08-09,87.494,87.494,86.816,86.956,3168097,0
2017-08-10,86.856,87.035,86.328,86.527,2768718,0
2017-08-11,86.587,86.836,86.358,86.358,2222026,0
2017-08-14,86.587,86.866,86.268,86.447,1755035,0
2017-08-15,86.507,86.507,85.58,85.85,2291861,0
2017-08-16,85.949,86.288,85.341,85.551,2431690,0
2017-08-17,85.501,86.019,85.272,85.281,1626546,0
2017-08-18,85.291,85.76,84.903,85.371,1333546,0
2017-08-21,85.331,85.57,85.22,85.401,1261766,0
2017-08-22,85.441,85.81,85.351,85.451,1539621,0
2017-08-23,85.391,85.64,85.212,85.511,2131976,0
2017-08-24,85.481,85.77,85.421,85.561,3226803,0
2017-08-25,85.7,86.029,85.57,85.919,952576,0
2017-08-28,86.009,86.139,85.68,85.71,1112671,0
2017-08-29,85.76,85.96,85.33,85.95,985689,0
2017-08-30,86,86.1,85.48,85.5,1043863,0
2017-08-31,85.72,85.84,85.3,85.65,1250378,0
2017-09-01,85.75,85.94,85.56,85.65,1384536,0
2017-09-05,85.68,85.91,85,85.21,1436222,0
2017-09-06,85.25,85.53,85.06,85.45,1350594,0
2017-09-07,85.49,85.61,85.01,85.24,1145022,0
2017-09-08,85.2,85.49,84.71,85.46,931851,0
2017-09-11,85.8,85.83,85.14,85.24,706399,0
2017-09-12,85.45,85.5,84.87,85.2,1366311,0
2017-09-13,85.24,85.49,85.1,85.24,1058910,0
2017-09-14,85.2,85.46,85.08,85.34,917479,0
2017-09-15,85.32,86.1722,85.16,86.01,2030403,0
2017-09-18,86.04,86.13,85.52,85.66,758300,0
2017-09-19,85.55,86,85.38,85.81,679615,0
2017-09-20,85.93,85.93,85.62,85.75,593410,0
2017-09-21,85.8,86.14,85.65,86.08,615944,0
2017-09-22,85.98,86.295,85.91,86.04,481084,0
2017-09-25,86.09,86.24,85.81,86.03,819393,0
2017-09-26,86.05,86.08,85.68,85.88,656849,0
2017-09-27,85.84,86.14,85.7,86.05,991434,0
2017-09-28,85.93,86.01,85.73,85.8,479974,0
2017-09-29,85.88,86.08,85.57,85.89,564454,0
2017-10-02,86,86.47,85.76,86.11,1460863,0
2017-10-03,86.05,86.19,85.82,86.14,540949,0
2017-10-04,86.06,86.38,86.06,86.28,698422,0
2017-10-05,86.38,86.42,86,86.07,317894,0
2017-10-06,86.12,86.24,85.86,86.01,720264,0
2017-10-09,85.95,86.1,85.65,85.73,514723,0
2017-10-10,85.8,85.8,85.29,85.48,662871,0
2017-10-11,85.58,85.58,84.72,84.75,972123,0
2017-10-12,84.29,84.56,83.67,83.84,2069784,0
2017-10-13,83.62,84.14,83.52,83.82,852981,0
2017-10-16,83.67,83.755,83.29,83.37,1384979,0
2017-10-17,83.51,83.51,82.84,83.24,709524,0
2017-10-18,83.23,83.97,83.15,83.77,922784,0
2017-10-19,83.79,84.54,83.67,84.5,861193,0
2017-10-20,84.59,84.73,84.29,84.5,571081,0
2017-10-23,84.48,84.55,83.35,83.54,1052091,0
2017-10-24,83.51,83.9,83.36,83.69,441678,0
2017-10-25,83.73,83.73,83.26,83.51,728123,0
2017-10-26,83.55,83.83,83.33,83.63,428621,0
2017-10-27,83.26,83.68,83,83.41,506708,0
2017-10-30,83.39,83.75,83.13,83.43,871396,0
2017-10-31,83.41,83.52,82.26,83.28,719305,0
2017-11-01,83.45,83.83,83.08,83.52,1308570,0
2017-11-02,83.4,83.49,80.49,80.97,3256503,0
2017-11-03,80.61,81.03,78.89,79.61,1855831,0
2017-11-06,79.21,80.51,79.21,80.13,2043204,0
2017-11-07,80.06,81.25,80.06,80.39,1464417,0
2017-11-08,80.29,80.4,78.57,78.85,1853857,0
2017-11-09,78.7,79.12,77.76,78.33,1946701,0
2017-11-10,78.5,79.28,78.26,79.18,1105848,0
